MLS Co., Ltd. (SHE:002745)
China · Delayed Price · Currency is CNY 10.90
+0.29 (2.73%)
At close: Jan 23, 2026
MLS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 10.51 | 11.05 | 10.49 | 10.90 | 10.90 | 2.73% | 79,235,560 |
| Jan 22, 2026 | 10.74 | 10.80 | 10.44 | 10.61 | 10.61 | 1.05% | 73,677,410 |
| Jan 21, 2026 | 9.83 | 10.89 | 9.81 | 10.50 | 10.50 | 6.06% | 129,442,600 |
| Jan 20, 2026 | 9.98 | 10.03 | 9.76 | 9.90 | 9.90 | -0.30% | 36,967,070 |
| Jan 19, 2026 | 9.73 | 10.18 | 9.70 | 9.93 | 9.93 | 1.12% | 53,184,480 |
| Jan 16, 2026 | 9.72 | 9.82 | 9.59 | 9.82 | 9.82 | 1.76% | 44,694,500 |
| Jan 15, 2026 | 9.59 | 9.74 | 9.53 | 9.65 | 9.65 | 0.52% | 38,878,440 |
| Jan 14, 2026 | 9.30 | 9.91 | 9.29 | 9.60 | 9.60 | 3.45% | 79,972,890 |
| Jan 13, 2026 | 9.65 | 9.66 | 9.26 | 9.28 | 9.28 | -3.93% | 52,466,480 |
| Jan 12, 2026 | 9.43 | 9.68 | 9.43 | 9.66 | 9.66 | 2.77% | 51,705,030 |
| Jan 9, 2026 | 9.48 | 9.58 | 9.24 | 9.40 | 9.40 | -0.84% | 47,014,610 |
| Jan 8, 2026 | 9.34 | 9.62 | 9.26 | 9.48 | 9.48 | 1.17% | 31,211,670 |
| Jan 7, 2026 | 9.58 | 9.59 | 9.35 | 9.37 | 9.37 | -1.88% | 30,982,430 |
| Jan 6, 2026 | 9.47 | 9.64 | 9.46 | 9.55 | 9.55 | 1.27% | 32,012,870 |
| Jan 5, 2026 | 9.52 | 9.56 | 9.40 | 9.43 | 9.43 | -1.46% | 35,994,620 |
| Dec 31, 2025 | 9.62 | 9.66 | 9.46 | 9.57 | 9.57 | -0.21% | 21,294,827 |
| Dec 30, 2025 | 9.51 | 9.78 | 9.49 | 9.59 | 9.59 | 0.74% | 28,768,370 |
| Dec 29, 2025 | 9.70 | 9.73 | 9.51 | 9.52 | 9.52 | -2.16% | 25,891,450 |
| Dec 26, 2025 | 9.87 | 9.91 | 9.69 | 9.73 | 9.73 | -1.42% | 35,173,920 |
| Dec 25, 2025 | 9.82 | 9.92 | 9.72 | 9.87 | 9.87 | 0.30% | 37,822,690 |
| Dec 24, 2025 | 9.24 | 9.94 | 9.20 | 9.84 | 9.84 | 5.92% | 75,979,080 |
| Dec 23, 2025 | 9.47 | 9.51 | 9.25 | 9.29 | 9.29 | -2.31% | 34,993,000 |
| Dec 22, 2025 | 9.25 | 10.01 | 9.25 | 9.51 | 9.51 | 2.81% | 79,812,510 |
| Dec 19, 2025 | 9.14 | 9.45 | 9.12 | 9.25 | 9.25 | 0.98% | 31,110,430 |
| Dec 18, 2025 | 9.01 | 9.29 | 8.98 | 9.16 | 9.16 | 0.55% | 24,384,690 |
| Dec 17, 2025 | 9.09 | 9.21 | 8.93 | 9.11 | 9.11 | -0.11% | 22,078,200 |
| Dec 16, 2025 | 8.89 | 9.24 | 8.80 | 9.12 | 9.12 | 2.24% | 35,567,820 |
| Dec 15, 2025 | 9.09 | 9.09 | 8.88 | 8.92 | 8.92 | -2.19% | 22,033,600 |
| Dec 12, 2025 | 9.03 | 9.17 | 8.99 | 9.12 | 9.12 | 0.88% | 19,448,100 |
| Dec 11, 2025 | 9.25 | 9.26 | 9.03 | 9.04 | 9.04 | -2.27% | 25,816,940 |
| Dec 10, 2025 | 9.40 | 9.43 | 9.16 | 9.25 | 9.25 | -2.01% | 26,251,060 |
| Dec 9, 2025 | 9.36 | 9.53 | 9.29 | 9.44 | 9.44 | 1.18% | 30,511,078 |
| Dec 8, 2025 | 9.43 | 9.51 | 9.32 | 9.33 | 9.33 | -1.48% | 27,482,782 |
| Dec 5, 2025 | 9.29 | 9.52 | 9.26 | 9.47 | 9.47 | 2.16% | 27,311,650 |
| Dec 4, 2025 | 9.40 | 9.48 | 9.26 | 9.27 | 9.27 | -2.01% | 24,843,170 |
| Dec 3, 2025 | 9.63 | 9.65 | 9.39 | 9.46 | 9.46 | -2.17% | 34,563,260 |
| Dec 2, 2025 | 9.81 | 9.84 | 9.61 | 9.67 | 9.67 | -1.43% | 38,644,060 |
| Dec 1, 2025 | 9.70 | 9.86 | 9.61 | 9.81 | 9.81 | 1.24% | 59,366,520 |
| Nov 28, 2025 | 9.47 | 9.85 | 9.47 | 9.69 | 9.69 | 2.32% | 85,736,150 |
| Nov 27, 2025 | 9.51 | 9.64 | 9.37 | 9.47 | 9.47 | -0.84% | 42,369,770 |
| Nov 26, 2025 | 9.48 | 9.69 | 9.40 | 9.55 | 9.55 | 0.42% | 50,606,200 |
| Nov 25, 2025 | 9.63 | 9.68 | 9.50 | 9.51 | 9.51 | -1.76% | 59,039,950 |
| Nov 24, 2025 | 9.32 | 9.96 | 9.32 | 9.68 | 9.68 | 5.33% | 122,309,500 |
| Nov 21, 2025 | 8.75 | 9.24 | 8.35 | 9.19 | 9.19 | 4.20% | 81,588,280 |
| Nov 20, 2025 | 8.89 | 8.98 | 8.75 | 8.82 | 8.82 | -0.68% | 18,730,010 |
| Nov 19, 2025 | 9.15 | 9.21 | 8.81 | 8.88 | 8.88 | -3.37% | 29,661,950 |
| Nov 18, 2025 | 9.18 | 9.25 | 9.02 | 9.19 | 9.19 | 0.11% | 26,339,990 |
| Nov 17, 2025 | 9.20 | 9.34 | 9.13 | 9.18 | 9.18 | -0.11% | 19,832,150 |
| Nov 14, 2025 | 9.29 | 9.37 | 9.18 | 9.19 | 9.19 | -1.50% | 27,252,760 |
| Nov 13, 2025 | 8.90 | 9.44 | 8.90 | 9.33 | 9.33 | 4.71% | 45,081,780 |