Skip to main content
logo
Monalisa Group CO.,Ltd (SHE:002918)
China flag China · Delayed Price · Currency is CNY
17.02
+0.17 (1.01%)
At close: Jan 23, 2026

Monalisa Group CO.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202616.8417.2316.6017.0217.021.01%5,836,694
Jan 22, 202616.7817.1916.6016.8516.850.72%4,769,894
Jan 21, 202616.5216.9416.5216.7316.73-5,825,539
Jan 20, 202616.7916.9816.4116.7316.73-1.47%8,520,034
Jan 19, 202616.8117.3216.7816.9816.981.01%7,917,265
Jan 16, 202617.1717.1716.6816.8116.81-1.12%5,695,800
Jan 15, 202616.4017.2316.3017.0017.003.16%9,777,784
Jan 14, 202615.9816.5015.8516.4816.483.06%10,740,510
Jan 13, 202616.4716.5015.9715.9915.99-2.50%7,041,095
Jan 12, 202615.8616.4315.8016.4016.403.80%11,707,700
Jan 9, 202615.5015.9815.2515.8015.801.74%9,914,289
Jan 8, 202615.4115.6515.0515.5315.53-8,324,850
Jan 7, 202615.1115.9015.0215.5315.534.09%13,777,260
Jan 6, 202614.3915.2614.3714.9214.923.61%11,202,640
Jan 5, 202614.2514.6613.9214.4014.401.19%9,416,400
Dec 31, 202514.3014.5714.1014.2314.23-0.28%4,851,300
Dec 30, 202514.3014.6014.0714.2714.27-0.21%4,784,151
Dec 29, 202513.9814.5413.8714.3014.302.14%7,613,537
Dec 26, 202514.3514.4213.9114.0014.00-2.37%4,213,100
Dec 25, 202514.1614.5313.8814.3414.341.27%4,722,400
Dec 24, 202514.1414.6914.0314.1614.160.21%5,450,375
Dec 23, 202514.3214.4513.8114.1314.13-1.19%5,012,331
Dec 22, 202514.3314.7714.2514.3014.300.07%4,810,431
Dec 19, 202514.1014.3113.9114.2914.292.29%3,748,275
Dec 18, 202513.9414.0613.8013.9713.970.50%3,550,550
Dec 17, 202513.7213.9713.6213.9013.900.72%2,729,700
Dec 16, 202514.0014.0113.6813.8013.80-1.43%2,625,218
Dec 15, 202513.7714.1913.7514.0014.000.43%3,266,543
Dec 12, 202513.9814.0913.7813.9413.940.58%4,256,143
Dec 11, 202514.1414.5013.8613.8613.86-1.63%7,757,706
Dec 10, 202514.4514.5713.5514.0914.09-3.29%13,240,100
Dec 9, 202514.0314.6813.9314.5714.573.92%9,753,475
Dec 8, 202513.7414.1913.6314.0214.022.11%5,489,500
Dec 5, 202513.7913.9313.6613.7313.73-0.44%3,409,817
Dec 4, 202514.0214.0213.7613.7913.79-2.06%3,156,675
Dec 3, 202514.0514.1313.9614.0814.08-2,225,302
Dec 2, 202514.0614.2113.9914.0814.08-0.21%3,069,075
Dec 1, 202514.1814.3514.0614.1114.11-0.49%3,515,200
Nov 28, 202514.0014.3213.8214.1814.181.00%3,534,400
Nov 27, 202514.0014.2013.9314.0414.040.29%3,120,175
Nov 26, 202514.0914.3113.9314.0014.00-0.85%3,357,100
Nov 25, 202514.0314.2713.8614.1214.121.07%4,383,800
Nov 24, 202513.8914.1013.7513.9713.971.67%5,955,475
Nov 21, 202514.2414.4113.6013.7413.74-4.38%8,578,569
Nov 20, 202514.4214.5714.0214.3714.37-0.21%6,004,285
Nov 19, 202514.8814.8814.3014.4014.40-2.24%5,157,300
Nov 18, 202514.7014.8414.4514.7314.73-7,204,025
Nov 17, 202515.3615.4714.6814.7314.73-4.23%8,485,550
Nov 14, 202515.9916.1115.2815.3815.38-4.17%10,529,920
Nov 13, 202516.2816.6215.8816.0516.05-0.99%11,930,150