Monalisa Group CO.,Ltd (SHE:002918)
China · Delayed Price · Currency is CNY 8.99
-0.26 (-2.81%)
Oct 27, 2026, 3:04 PM CST
Monalisa Group CO.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 9.01 | 9.42 | 8.99 | 8.99 | 8.99 | -2.81% | 4,378,927 |
| Oct 26, 2026 | 9.33 | 9.43 | 9.08 | 9.25 | 9.25 | -0.86% | 5,835,742 |
| Oct 23, 2026 | 9.01 | 9.36 | 8.65 | 9.33 | 9.33 | 1.19% | 8,815,499 |
| Oct 22, 2026 | 9.55 | 9.68 | 9.20 | 9.22 | 9.22 | -3.76% | 5,480,097 |
| Oct 21, 2026 | 9.80 | 9.89 | 9.54 | 9.58 | 9.58 | -1.24% | 5,169,900 |
| Oct 20, 2026 | 9.54 | 9.82 | 9.46 | 9.70 | 9.70 | 1.36% | 6,423,500 |
| Oct 19, 2026 | 9.62 | 9.65 | 9.28 | 9.57 | 9.57 | -1.03% | 7,384,800 |
| Oct 16, 2026 | 9.53 | 9.99 | 9.50 | 9.67 | 9.67 | 2.33% | 11,203,410 |
| Oct 15, 2026 | 9.68 | 9.75 | 9.42 | 9.45 | 9.45 | -4.64% | 7,281,820 |
| Oct 14, 2026 | 10.10 | 10.26 | 9.89 | 9.91 | 9.91 | -2.75% | 6,424,495 |
| Oct 13, 2026 | 9.97 | 10.29 | 9.73 | 10.19 | 10.19 | 0.69% | 8,622,300 |
| Oct 12, 2026 | 10.59 | 10.59 | 10.10 | 10.12 | 10.12 | -4.89% | 7,512,300 |
| Oct 9, 2026 | 10.52 | 10.66 | 10.05 | 10.64 | 10.64 | -0.09% | 10,084,300 |
| Oct 8, 2026 | 10.55 | 11.01 | 10.51 | 10.65 | 10.65 | 0.09% | 11,894,500 |
| Sep 30, 2026 | 10.58 | 10.76 | 10.24 | 10.64 | 10.64 | 1.14% | 10,842,563 |
| Sep 29, 2026 | 10.40 | 10.62 | 10.31 | 10.52 | 10.52 | -0.47% | 11,990,900 |
| Sep 28, 2026 | 10.66 | 11.22 | 10.49 | 10.57 | 10.57 | 0.09% | 18,147,850 |
| Sep 24, 2026 | 10.54 | 10.88 | 10.47 | 10.56 | 10.56 | -2.76% | 19,177,962 |
| Sep 23, 2026 | 11.35 | 11.54 | 10.83 | 10.86 | 10.86 | -4.15% | 23,805,510 |
| Sep 22, 2026 | 11.41 | 11.42 | 11.18 | 11.33 | 11.33 | 0.18% | 18,815,259 |
| Sep 21, 2026 | 11.18 | 11.35 | 11.05 | 11.31 | 11.31 | 1.89% | 20,544,700 |
| Sep 18, 2026 | 11.09 | 11.20 | 11.00 | 11.10 | 11.10 | 0.54% | 16,940,530 |
| Sep 17, 2026 | 11.03 | 11.20 | 10.90 | 11.04 | 11.04 | -0.90% | 15,076,400 |
| 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 |