Skip to main content
logo
Monalisa Group CO.,Ltd (SHE:002918)
China flag China · Delayed Price · Currency is CNY
15.95
-0.54 (-3.27%)
Oct 24, 2025, 3:04 PM CST

Monalisa Group CO.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202516.5016.6615.8815.9515.95-3.27%9,027,960
Oct 23, 202516.4816.9016.0616.4916.49-8,530,100
Oct 22, 202517.1217.1216.4916.4916.49-3.51%6,400,370
Oct 21, 202516.4317.1216.1517.0917.093.20%8,514,786
Oct 20, 202516.8417.1516.2816.5616.56-1.55%9,890,375
Oct 17, 202517.0817.2416.6016.8216.82-0.71%10,468,379
Oct 16, 202516.6517.2516.4516.9416.941.13%8,402,516
Oct 15, 202516.7216.9616.5016.7516.75-0.36%5,870,077
Oct 14, 202516.9217.3116.6016.8116.81-0.59%4,102,635
Oct 13, 202515.7116.9515.4016.9116.911.20%8,091,778
Oct 10, 202516.8817.0616.4916.7116.71-1.24%8,787,567
Oct 9, 202517.1217.6316.7916.9216.92-1.23%10,086,397
Sep 30, 202517.3817.5616.9817.1317.13-1.27%8,767,427
Sep 29, 202517.2517.8817.0117.3517.350.52%11,563,104
Sep 26, 202516.9517.7016.7617.2617.261.29%14,294,102
Sep 25, 202518.0018.8716.8017.0417.04-5.86%22,735,571
Sep 24, 202517.3218.1016.7018.1018.104.08%9,490,065
Sep 23, 202516.5217.5016.3617.3917.394.70%12,860,536
Sep 22, 202516.2717.0515.9716.6116.612.03%12,648,871
Sep 19, 202516.5116.7015.4316.2816.281.69%13,638,380
Sep 18, 202515.2816.4015.2116.0116.014.98%17,123,827
Sep 17, 202514.3815.3814.2115.2515.255.98%14,910,106
Sep 16, 202513.7514.5113.6114.3914.394.35%10,103,565
Sep 15, 202513.4313.8413.3013.7913.792.68%8,068,254
Sep 12, 202513.8613.8913.4013.4313.43-2.96%9,277,200
Sep 11, 202513.9214.0213.5113.8413.841.32%10,524,351
Sep 10, 202513.3913.6813.3413.6613.662.02%7,275,845
Sep 9, 202513.6513.6513.2613.3913.39-1.83%6,743,475
Sep 8, 202513.4113.7213.2313.6413.642.25%8,095,500
Sep 5, 202512.9813.4512.8313.3413.343.25%9,614,064
Sep 4, 202513.0513.0812.7012.9212.92-1.00%9,022,289
Sep 3, 202513.0913.1612.7113.0513.050.31%8,788,607
Sep 2, 202513.4013.5512.8513.0113.01-2.55%10,603,114
Sep 1, 202513.1213.3712.8413.3513.353.57%11,109,081
Aug 29, 202513.2713.3012.7612.8912.89-2.57%11,846,328
Aug 28, 202512.9313.2512.8013.2313.232.32%15,475,513
Aug 27, 202512.9813.5812.9212.9312.93-0.39%21,557,724
Aug 26, 202512.8113.1312.4212.9812.982.04%24,933,908
Aug 25, 202511.5312.7211.5312.7212.7210.03%10,683,939
Aug 22, 202511.6111.7011.4411.5611.56-0.60%14,925,121
Aug 21, 202511.8412.0911.5911.6311.63-1.77%16,256,649
Aug 20, 202511.8011.9511.2611.8411.84-0.84%28,785,448
Aug 19, 202511.8512.3211.3211.9411.942.40%32,940,091
Aug 18, 202510.6011.8810.5811.6611.667.96%52,632,169
Aug 15, 202511.0111.2610.4310.8010.805.47%37,156,960
Aug 14, 202510.2110.6510.1010.2410.241.49%38,894,985
Aug 13, 20259.1510.099.1310.0910.0910.03%24,938,302
Aug 12, 20259.109.389.049.179.171.10%9,967,358
Aug 11, 20259.109.149.009.079.07-0.22%3,866,315
Aug 8, 20259.059.109.009.099.090.22%3,316,446