Skip to main content
logo
MLS Co., Ltd. (SHE:002745)
China flag China · Delayed Price · Currency is CNY
9.80
-0.05 (-0.51%)
May 8, 2026, 3:04 PM CST

MLS Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20269.779.909.529.80--0.51%39,054,148
May 7, 20269.529.989.499.859.852.50%52,445,300
May 6, 20269.529.659.489.619.611.26%50,317,870
Apr 30, 20269.459.609.379.499.490.42%44,803,230
Apr 29, 20269.379.539.229.459.450.64%67,737,070
Apr 28, 20269.159.579.089.399.395.98%122,613,600
Apr 27, 20268.818.948.768.868.860.57%29,346,219
Apr 24, 20268.808.958.668.818.81-0.79%29,532,470
Apr 23, 20268.999.008.758.888.88-1.22%36,893,900
Apr 22, 20268.549.088.538.998.994.29%74,306,260
Apr 21, 20268.748.828.518.628.62-1.37%30,531,880
Apr 20, 20268.688.858.588.748.740.58%53,311,720
Apr 17, 20268.378.938.348.698.693.21%71,946,280
Apr 16, 20268.418.448.298.428.420.12%23,823,570
Apr 15, 20268.418.488.338.418.410.48%20,980,100
Apr 14, 20268.488.568.288.378.37-0.83%23,245,970
Apr 13, 20268.528.638.398.448.44-2.09%23,736,244
Apr 10, 20268.698.778.608.628.620.12%29,856,250
Apr 9, 20268.588.738.568.618.61-0.81%27,330,960
Apr 8, 20268.458.748.408.688.685.08%34,569,750
Apr 7, 20268.268.398.218.268.260.12%13,347,287
Apr 3, 20268.458.518.238.258.25-2.37%18,196,370
Apr 2, 20268.638.718.408.458.45-2.76%26,598,500
Apr 1, 20268.558.848.418.698.693.21%39,606,370
Mar 31, 20268.728.768.428.428.42-3.22%33,119,500
Mar 30, 20268.338.788.158.708.70-0.34%77,700,480
Mar 27, 20268.519.318.508.738.733.19%161,877,800
Mar 26, 20268.498.598.368.468.46-0.59%21,975,810
Mar 25, 20268.198.568.168.518.514.16%31,644,090
Mar 24, 20268.078.197.898.178.172.77%24,985,220
Mar 23, 20268.458.527.817.957.95-7.34%46,401,540
Mar 20, 20268.598.768.528.588.580.12%26,417,930
Mar 19, 20268.558.708.478.578.57-1.15%20,735,300
Mar 18, 20268.688.808.558.678.67-0.69%18,153,300
Mar 17, 20268.808.938.708.738.73-0.68%22,043,700
Mar 16, 20268.938.978.708.798.79-2.01%25,152,450
Mar 13, 20268.969.108.948.978.97-0.66%29,941,120
Mar 12, 20268.949.228.939.039.030.44%30,996,670
Mar 11, 20268.919.128.898.998.990.67%33,839,940
Mar 10, 20268.818.988.798.938.931.36%31,415,830
Mar 9, 20268.448.868.348.818.812.32%48,186,400
Mar 6, 20268.558.708.258.618.61-0.23%63,839,580
Mar 5, 20268.459.018.448.638.635.37%117,091,800
Mar 4, 20268.258.418.158.198.19-1.21%30,574,200
Mar 3, 20268.989.078.278.298.29-7.68%64,289,340
Mar 2, 20268.929.098.898.988.98-1.43%32,152,660
Feb 27, 20269.199.199.019.119.11-1.19%33,387,890
Feb 26, 20269.089.239.029.229.221.54%31,415,610
Feb 25, 20269.039.199.009.089.080.78%25,943,910
Feb 24, 20268.939.108.859.019.012.15%26,895,410