Monalisa Group CO.,Ltd (SHE:002918)
China · Delayed Price · Currency is CNY 11.14
-0.17 (-1.50%)
Sep 16, 2026, 3:04 PM CST
Monalisa Group CO.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 11.23 | 11.35 | 11.06 | 11.14 | 11.14 | -1.50% | 19,362,140 |
| Sep 15, 2026 | 11.70 | 11.70 | 11.26 | 11.31 | 11.31 | -3.33% | 30,927,878 |
| Sep 14, 2026 | 10.80 | 11.70 | 10.45 | 11.70 | 11.70 | 9.96% | 32,332,170 |
| Sep 11, 2026 | 11.18 | 11.23 | 10.50 | 10.64 | 10.64 | -5.34% | 24,135,500 |
| Sep 10, 2026 | 10.70 | 11.75 | 10.58 | 11.24 | 11.24 | 4.56% | 34,908,741 |
| Sep 9, 2026 | 11.00 | 11.02 | 10.64 | 10.75 | 10.75 | -2.18% | 11,509,375 |
| Sep 8, 2026 | 10.92 | 11.06 | 10.84 | 10.99 | 10.99 | 0.73% | 10,187,075 |
| Sep 7, 2026 | 10.98 | 11.14 | 10.90 | 10.91 | 10.91 | -0.27% | 11,377,900 |
| Sep 4, 2026 | 11.08 | 11.26 | 10.85 | 10.94 | 10.94 | -0.73% | 15,397,886 |
| Sep 3, 2026 | 11.26 | 11.31 | 11.02 | 11.02 | 11.02 | -1.78% | 19,222,798 |
| Sep 2, 2026 | 11.48 | 11.75 | 11.06 | 11.22 | 11.22 | -4.18% | 28,447,263 |
| Sep 1, 2026 | 11.39 | 12.00 | 11.18 | 11.71 | 11.71 | 1.83% | 46,615,232 |
| Aug 31, 2026 | 12.10 | 12.46 | 11.33 | 11.50 | 11.50 | 1.50% | 58,570,823 |
| Aug 28, 2026 | 10.40 | 11.33 | 10.28 | 11.33 | 11.33 | 10.00% | 23,347,556 |
| Aug 27, 2026 | 10.03 | 10.30 | 10.00 | 10.30 | 10.30 | 2.28% | 10,805,200 |
| Aug 26, 2026 | 10.19 | 10.19 | 9.95 | 10.07 | 10.07 | -0.59% | 8,394,900 |
| Aug 25, 2026 | 9.68 | 10.21 | 9.68 | 10.13 | 10.13 | 3.26% | 10,028,620 |
| Aug 24, 2026 | 10.13 | 10.20 | 9.71 | 9.81 | 9.81 | -3.16% | 8,789,700 |
| Aug 21, 2026 | 9.91 | 10.17 | 9.74 | 10.13 | 10.13 | 1.40% | 9,089,428 |
| Aug 20, 2026 | 9.82 | 10.14 | 9.80 | 9.99 | 9.99 | 2.15% | 10,388,563 |
| Aug 19, 2026 | 10.12 | 10.30 | 9.75 | 9.78 | 9.78 | -2.88% | 14,690,800 |
| Aug 18, 2026 | 10.30 | 10.33 | 10.01 | 10.07 | 10.07 | -3.91% | 18,687,771 |
| Aug 17, 2026 | 10.00 | 10.85 | 9.89 | 10.48 | 10.48 | 5.12% | 21,336,100 |
| Aug 14, 2026 | 10.00 | 10.04 | 9.74 | 9.97 | 9.97 | -0.40% | 8,215,800 |
| Aug 13, 2026 | 10.22 | 10.30 | 9.96 | 10.01 | 10.01 | -1.18% | 11,191,650 |
| Aug 12, 2026 | 9.88 | 10.14 | 9.84 | 10.13 | 10.13 | 2.53% | 10,486,727 |
| Aug 11, 2026 | 9.87 | 10.03 | 9.75 | 9.88 | 9.88 | -1.30% | 11,225,450 |
| Aug 10, 2026 | 9.90 | 10.10 | 9.73 | 10.01 | 10.01 | 2.35% | 15,295,487 |
| Aug 7, 2026 | 9.73 | 9.97 | 9.43 | 9.78 | 9.78 | 0.20% | 14,696,925 |
| Aug 6, 2026 | 9.58 | 9.83 | 9.51 | 9.76 | 9.76 | 1.35% | 12,261,120 |
| Aug 5, 2026 | 9.57 | 9.75 | 9.46 | 9.63 | 9.63 | 0.31% | 9,951,126 |
| Aug 4, 2026 | 9.64 | 9.68 | 9.40 | 9.60 | 9.60 | 0.73% | 10,886,407 |
| Aug 3, 2026 | 9.35 | 9.65 | 9.35 | 9.53 | 9.53 | 3.93% | 13,191,801 |
| Jul 31, 2026 | 9.17 | 9.32 | 9.08 | 9.17 | 9.17 | 1.89% | 12,815,569 |
| Jul 30, 2026 | 9.29 | 9.32 | 8.93 | 9.00 | 9.00 | -4.05% | 13,408,975 |
| Jul 29, 2026 | 9.13 | 9.45 | 9.13 | 9.38 | 9.38 | 1.85% | 17,182,575 |
| Jul 28, 2026 | 9.24 | 9.30 | 9.06 | 9.21 | 9.21 | -1.29% | 18,208,983 |
| Jul 27, 2026 | 8.46 | 9.33 | 8.43 | 9.33 | 9.33 | 10.02% | 9,890,314 |
| Jul 24, 2026 | 8.69 | 8.77 | 8.47 | 8.48 | 8.48 | -3.20% | 6,742,200 |
| Jul 23, 2026 | 8.56 | 8.79 | 8.48 | 8.76 | 8.76 | 2.70% | 7,380,700 |
| Jul 22, 2026 | 8.55 | 8.75 | 8.44 | 8.53 | 8.53 | -0.35% | 10,216,000 |
| Jul 21, 2026 | 8.70 | 8.90 | 8.04 | 8.56 | 8.56 | -1.27% | 17,995,128 |
| Jul 20, 2026 | 9.15 | 9.21 | 8.54 | 8.67 | 8.67 | -4.09% | 14,335,494 |
| Jul 17, 2026 | 9.36 | 9.51 | 8.99 | 9.04 | 9.04 | -3.42% | 13,459,820 |
| Jul 16, 2026 | 9.27 | 9.62 | 9.16 | 9.36 | 9.36 | 0.11% | 10,735,149 |
| Jul 15, 2026 | 9.15 | 9.44 | 8.95 | 9.35 | 9.35 | 5.65% | 17,487,460 |
| Jul 14, 2026 | 8.71 | 8.88 | 8.56 | 8.85 | 8.85 | 1.14% | 8,061,755 |
| Jul 13, 2026 | 9.38 | 9.46 | 8.72 | 8.75 | 8.75 | -6.91% | 10,378,865 |
| Jul 10, 2026 | 9.16 | 9.69 | 9.10 | 9.40 | 9.40 | 2.51% | 12,035,553 |
| Jul 9, 2026 | 9.30 | 9.33 | 8.89 | 9.17 | 9.17 | -0.76% | 8,112,155 |