MLS Co., Ltd. (SHE:002745)
China · Delayed Price · Currency is CNY 10.39
-0.51 (-4.68%)
May 29, 2026, 3:04 PM CST
MLS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9.75 | 10.98 | 9.75 | 10.32 | - | -5.32% | 79,716,414 |
| May 28, 2026 | 10.91 | 11.18 | 10.81 | 10.90 | 10.90 | -0.91% | 88,922,980 |
| May 27, 2026 | 10.75 | 11.20 | 10.67 | 11.00 | 11.00 | 5.16% | 139,710,100 |
| May 26, 2026 | 11.05 | 11.06 | 10.27 | 10.46 | 10.46 | -3.33% | 116,601,400 |
| May 25, 2026 | 9.91 | 10.82 | 9.85 | 10.82 | 10.82 | 9.96% | 114,171,300 |
| May 22, 2026 | 9.75 | 10.07 | 9.55 | 9.84 | 9.84 | 1.65% | 54,495,550 |
| May 21, 2026 | 10.31 | 10.61 | 9.65 | 9.68 | 9.68 | -4.25% | 71,993,110 |
| May 20, 2026 | 9.66 | 10.14 | 9.60 | 10.11 | 10.11 | 4.01% | 64,232,950 |
| May 19, 2026 | 9.59 | 9.75 | 9.48 | 9.72 | 9.72 | 0.73% | 32,795,390 |
| May 18, 2026 | 9.60 | 9.82 | 9.47 | 9.65 | 9.65 | -0.31% | 33,746,440 |
| May 15, 2026 | 10.05 | 10.17 | 9.58 | 9.68 | 9.68 | -3.78% | 54,358,400 |
| May 14, 2026 | 9.94 | 10.20 | 9.88 | 10.06 | 10.06 | 0.60% | 68,345,460 |
| May 13, 2026 | 9.45 | 10.03 | 9.40 | 10.00 | 10.00 | 4.93% | 78,236,150 |
| May 12, 2026 | 9.56 | 9.60 | 9.43 | 9.53 | 9.53 | -0.73% | 49,400,990 |
| May 11, 2026 | 9.88 | 9.99 | 9.46 | 9.60 | 9.60 | -2.04% | 86,680,990 |
| May 8, 2026 | 9.77 | 9.90 | 9.65 | 9.80 | 9.80 | -0.51% | 41,961,040 |
| May 7, 2026 | 9.52 | 9.98 | 9.49 | 9.85 | 9.85 | 2.50% | 52,445,300 |
| May 6, 2026 | 9.52 | 9.65 | 9.48 | 9.61 | 9.61 | 1.26% | 50,317,870 |
| Apr 30, 2026 | 9.45 | 9.60 | 9.37 | 9.49 | 9.49 | 0.42% | 44,803,230 |
| Apr 29, 2026 | 9.37 | 9.53 | 9.22 | 9.45 | 9.45 | 0.64% | 67,737,070 |
| Apr 28, 2026 | 9.15 | 9.57 | 9.08 | 9.39 | 9.39 | 5.98% | 122,613,600 |
| Apr 27, 2026 | 8.81 | 8.94 | 8.76 | 8.86 | 8.86 | 0.57% | 29,346,219 |
| Apr 24, 2026 | 8.80 | 8.95 | 8.66 | 8.81 | 8.81 | -0.79% | 29,532,470 |
| Apr 23, 2026 | 8.99 | 9.00 | 8.75 | 8.88 | 8.88 | -1.22% | 36,893,900 |
| Apr 22, 2026 | 8.54 | 9.08 | 8.53 | 8.99 | 8.99 | 4.29% | 74,306,260 |
| Apr 21, 2026 | 8.74 | 8.82 | 8.51 | 8.62 | 8.62 | -1.37% | 30,531,880 |
| Apr 20, 2026 | 8.68 | 8.85 | 8.58 | 8.74 | 8.74 | 0.58% | 53,311,720 |
| Apr 17, 2026 | 8.37 | 8.93 | 8.34 | 8.69 | 8.69 | 3.21% | 71,946,280 |
| Apr 16, 2026 | 8.41 | 8.44 | 8.29 | 8.42 | 8.42 | 0.12% | 23,823,570 |
| Apr 15, 2026 | 8.41 | 8.48 | 8.33 | 8.41 | 8.41 | 0.48% | 20,980,100 |
| Apr 14, 2026 | 8.48 | 8.56 | 8.28 | 8.37 | 8.37 | -0.83% | 23,245,970 |
| Apr 13, 2026 | 8.52 | 8.63 | 8.39 | 8.44 | 8.44 | -2.09% | 23,736,244 |
| Apr 10, 2026 | 8.69 | 8.77 | 8.60 | 8.62 | 8.62 | 0.12% | 29,856,250 |
| Apr 9, 2026 | 8.58 | 8.73 | 8.56 | 8.61 | 8.61 | -0.81% | 27,330,960 |
| Apr 8, 2026 | 8.45 | 8.74 | 8.40 | 8.68 | 8.68 | 5.08% | 34,569,750 |
| Apr 7, 2026 | 8.26 | 8.39 | 8.21 | 8.26 | 8.26 | 0.12% | 13,347,287 |
| Apr 3, 2026 | 8.45 | 8.51 | 8.23 | 8.25 | 8.25 | -2.37% | 18,196,370 |
| Apr 2, 2026 | 8.63 | 8.71 | 8.40 | 8.45 | 8.45 | -2.76% | 26,598,500 |
| Apr 1, 2026 | 8.55 | 8.84 | 8.41 | 8.69 | 8.69 | 3.21% | 39,606,370 |
| Mar 31, 2026 | 8.72 | 8.76 | 8.42 | 8.42 | 8.42 | -3.22% | 33,119,500 |
| Mar 30, 2026 | 8.33 | 8.78 | 8.15 | 8.70 | 8.70 | -0.34% | 77,700,480 |
| Mar 27, 2026 | 8.51 | 9.31 | 8.50 | 8.73 | 8.73 | 3.19% | 161,877,800 |
| Mar 26, 2026 | 8.49 | 8.59 | 8.36 | 8.46 | 8.46 | -0.59% | 21,975,810 |
| Mar 25, 2026 | 8.19 | 8.56 | 8.16 | 8.51 | 8.51 | 4.16% | 31,644,090 |
| Mar 24, 2026 | 8.07 | 8.19 | 7.89 | 8.17 | 8.17 | 2.77% | 24,985,220 |
| Mar 23, 2026 | 8.45 | 8.52 | 7.81 | 7.95 | 7.95 | -7.34% | 46,401,540 |
| Mar 20, 2026 | 8.59 | 8.76 | 8.52 | 8.58 | 8.58 | 0.12% | 26,417,930 |
| Mar 19, 2026 | 8.55 | 8.70 | 8.47 | 8.57 | 8.57 | -1.15% | 20,735,300 |
| Mar 18, 2026 | 8.68 | 8.80 | 8.55 | 8.67 | 8.67 | -0.69% | 18,153,300 |
| Mar 17, 2026 | 8.80 | 8.93 | 8.70 | 8.73 | 8.73 | -0.68% | 22,043,700 |