MLS Co., Ltd. (SHE:002745)
China · Delayed Price · Currency is CNY 8.67
-0.04 (-0.46%)
Nov 4, 2025, 2:45 PM CST
MLS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 8.71 | 8.77 | 8.66 | 8.76 | - | 0.57% | 2,339,800 |
| Nov 3, 2025 | 8.71 | 8.76 | 8.60 | 8.71 | 8.71 | -0.11% | 17,738,535 |
| Oct 31, 2025 | 8.71 | 8.81 | 8.70 | 8.72 | 8.72 | 0.11% | 17,604,478 |
| Oct 30, 2025 | 8.99 | 8.99 | 8.70 | 8.71 | 8.71 | -3.11% | 25,530,300 |
| Oct 29, 2025 | 9.00 | 9.11 | 8.86 | 8.99 | 8.99 | -1.32% | 22,321,529 |
| Oct 28, 2025 | 9.03 | 9.15 | 9.02 | 9.11 | 9.11 | 0.11% | 20,730,492 |
| Oct 27, 2025 | 9.05 | 9.17 | 9.00 | 9.10 | 9.10 | 1.00% | 21,799,300 |
| Oct 24, 2025 | 8.83 | 9.08 | 8.83 | 9.01 | 9.01 | 2.04% | 25,045,328 |
| Oct 23, 2025 | 8.71 | 8.84 | 8.62 | 8.83 | 8.83 | 0.68% | 16,755,245 |
| Oct 22, 2025 | 8.74 | 8.80 | 8.61 | 8.77 | 8.77 | 0.11% | 18,547,668 |
| Oct 21, 2025 | 8.63 | 8.88 | 8.61 | 8.76 | 8.76 | 1.62% | 24,349,479 |
| Oct 20, 2025 | 8.58 | 8.72 | 8.54 | 8.62 | 8.62 | 1.89% | 19,612,590 |
| Oct 17, 2025 | 8.92 | 8.97 | 8.44 | 8.46 | 8.46 | -5.16% | 38,264,513 |
| Oct 16, 2025 | 9.11 | 9.12 | 8.90 | 8.92 | 8.92 | -2.19% | 24,505,369 |
| Oct 15, 2025 | 9.10 | 9.21 | 9.00 | 9.12 | 9.12 | -0.33% | 23,206,600 |
| Oct 14, 2025 | 9.29 | 9.60 | 9.10 | 9.15 | 9.15 | -0.33% | 43,343,809 |
| Oct 13, 2025 | 8.83 | 9.23 | 8.67 | 9.18 | 9.18 | -0.11% | 37,623,734 |
| Oct 10, 2025 | 9.31 | 9.32 | 8.98 | 9.19 | 9.19 | -0.54% | 36,254,787 |
| Oct 9, 2025 | 9.15 | 9.43 | 9.15 | 9.24 | 9.24 | 1.20% | 38,853,941 |
| Sep 30, 2025 | 9.32 | 9.48 | 9.11 | 9.13 | 9.13 | -1.72% | 33,341,400 |
| Sep 29, 2025 | 9.40 | 9.54 | 9.19 | 9.29 | 9.29 | -0.75% | 32,556,379 |
| Sep 26, 2025 | 9.78 | 9.79 | 9.35 | 9.36 | 9.36 | -2.90% | 40,762,568 |
| Sep 25, 2025 | 9.51 | 9.76 | 9.42 | 9.64 | 9.64 | 0.84% | 47,014,099 |
| Sep 24, 2025 | 9.50 | 9.66 | 9.36 | 9.56 | 9.56 | -0.42% | 41,626,556 |
| Sep 23, 2025 | 9.67 | 9.84 | 9.33 | 9.60 | 9.60 | 0.42% | 54,946,548 |
| Sep 22, 2025 | 9.68 | 9.80 | 9.48 | 9.56 | 9.56 | -1.04% | 46,849,625 |
| Sep 19, 2025 | 9.81 | 10.23 | 9.57 | 9.66 | 9.66 | -2.23% | 88,313,074 |
| Sep 18, 2025 | 9.22 | 10.18 | 9.17 | 9.88 | 9.88 | 6.81% | 141,996,381 |
| Sep 17, 2025 | 9.03 | 9.35 | 9.02 | 9.25 | 9.25 | 2.10% | 40,016,550 |
| Sep 16, 2025 | 9.09 | 9.17 | 8.99 | 9.06 | 9.06 | -0.33% | 24,446,882 |
| Sep 15, 2025 | 9.02 | 9.12 | 8.81 | 9.09 | 9.09 | 1.34% | 32,232,239 |
| Sep 12, 2025 | 8.91 | 9.11 | 8.84 | 8.97 | 8.97 | 0.22% | 34,569,314 |
| Sep 11, 2025 | 8.52 | 9.05 | 8.44 | 8.95 | 8.95 | 4.92% | 46,645,225 |
| Sep 10, 2025 | 8.51 | 8.77 | 8.49 | 8.53 | 8.53 | 0.35% | 28,749,422 |
| Sep 9, 2025 | 8.69 | 8.72 | 8.47 | 8.50 | 8.50 | -1.96% | 22,719,700 |
| Sep 8, 2025 | 8.72 | 8.82 | 8.60 | 8.67 | 8.67 | -0.80% | 27,320,080 |
| Sep 5, 2025 | 8.52 | 8.77 | 8.47 | 8.74 | 8.74 | 3.19% | 25,724,878 |
| Sep 4, 2025 | 8.59 | 8.77 | 8.37 | 8.47 | 8.47 | -0.94% | 34,673,978 |
| Sep 3, 2025 | 8.86 | 8.88 | 8.51 | 8.55 | 8.55 | -3.06% | 35,498,653 |
| Sep 2, 2025 | 9.06 | 9.10 | 8.69 | 8.82 | 8.82 | -2.54% | 33,990,288 |
| Sep 1, 2025 | 9.12 | 9.19 | 8.96 | 9.05 | 9.05 | -0.66% | 30,765,759 |
| Aug 29, 2025 | 9.35 | 9.35 | 9.07 | 9.11 | 9.11 | -2.15% | 32,091,765 |
| Aug 28, 2025 | 9.20 | 9.41 | 8.94 | 9.31 | 9.31 | -0.11% | 51,232,032 |
| Aug 27, 2025 | 9.61 | 9.79 | 9.31 | 9.32 | 9.32 | -3.32% | 42,357,956 |
| Aug 26, 2025 | 9.30 | 9.75 | 9.24 | 9.64 | 9.64 | 3.10% | 46,533,289 |
| Aug 25, 2025 | 9.36 | 9.51 | 9.25 | 9.35 | 9.35 | 0.21% | 45,924,839 |
| Aug 22, 2025 | 9.30 | 9.59 | 9.20 | 9.33 | 9.33 | 0.65% | 56,418,135 |
| Aug 21, 2025 | 9.13 | 9.38 | 9.01 | 9.27 | 9.27 | 1.64% | 56,944,076 |
| Aug 20, 2025 | 8.76 | 9.40 | 8.71 | 9.12 | 9.12 | 4.11% | 70,667,179 |
| Aug 19, 2025 | 8.65 | 8.78 | 8.62 | 8.76 | 8.76 | 0.92% | 24,982,398 |