Monalisa Group CO.,Ltd (SHE:002918)
China · Delayed Price · Currency is CNY 9.17
+0.17 (1.89%)
Jul 31, 2026, 3:04 PM CST
Monalisa Group CO.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 9.59 | 9.59 | 9.22 | 9.24 | 9.24 | -3.45% | 7,323,800 |
| Jul 7, 2026 | 10.00 | 10.02 | 9.53 | 9.57 | 9.57 | -4.30% | 8,286,400 |
| Jul 6, 2026 | 10.29 | 10.47 | 10.00 | 10.00 | 10.00 | -2.82% | 7,883,700 |
| Jul 3, 2026 | 10.24 | 10.53 | 10.10 | 10.29 | 10.29 | 1.48% | 9,879,915 |
| Jul 2, 2026 | 10.25 | 10.44 | 10.09 | 10.14 | 10.14 | -1.07% | 11,411,015 |
| Jul 1, 2026 | 10.05 | 10.39 | 10.00 | 10.25 | 10.25 | 1.99% | 11,694,530 |
| Jun 30, 2026 | 9.98 | 10.09 | 9.82 | 10.05 | 10.05 | 0.80% | 10,625,025 |
| Jun 29, 2026 | 10.14 | 10.56 | 9.72 | 9.97 | 9.97 | 0.20% | 12,920,500 |
| Jun 26, 2026 | 10.19 | 10.31 | 9.86 | 9.95 | 9.95 | -2.83% | 11,442,990 |
| Jun 25, 2026 | 10.62 | 10.75 | 10.14 | 10.24 | 10.24 | -4.12% | 13,485,550 |
| Jun 24, 2026 | 10.96 | 11.05 | 10.54 | 10.68 | 10.68 | -3.09% | 13,516,900 |
| Jun 23, 2026 | 11.20 | 11.47 | 11.00 | 11.02 | 11.02 | -0.81% | 18,238,180 |
| Jun 22, 2026 | 11.63 | 12.00 | 10.96 | 11.11 | 11.11 | -2.80% | 26,438,000 |
| Jun 18, 2026 | 12.23 | 12.69 | 11.36 | 11.43 | 11.43 | -8.19% | 39,912,930 |
| Jun 17, 2026 | 11.29 | 12.53 | 11.21 | 12.53 | 12.45 | 10.01% | 26,794,260 |
| Jun 16, 2026 | 11.55 | 11.58 | 11.14 | 11.39 | 11.32 | -1.39% | 16,881,000 |
| Jun 15, 2026 | 11.70 | 12.05 | 11.47 | 11.55 | 11.48 | -0.86% | 12,526,250 |
| Jun 12, 2026 | 11.83 | 12.00 | 11.51 | 11.65 | 11.58 | 0.09% | 12,563,670 |
| Jun 11, 2026 | 11.51 | 11.90 | 11.30 | 11.64 | 11.57 | -0.26% | 11,031,480 |
| Jun 10, 2026 | 11.88 | 12.26 | 11.49 | 11.67 | 11.60 | -2.91% | 11,618,600 |
| Jun 9, 2026 | 11.82 | 12.10 | 11.37 | 12.02 | 11.94 | 3.00% | 16,592,715 |
| Jun 8, 2026 | 11.71 | 12.37 | 11.53 | 11.67 | 11.60 | -5.12% | 15,214,975 |
| Jun 5, 2026 | 12.35 | 12.79 | 11.83 | 12.30 | 12.22 | -0.97% | 17,001,600 |
| Jun 4, 2026 | 12.56 | 12.73 | 12.15 | 12.42 | 12.34 | -2.59% | 16,394,070 |
| Jun 3, 2026 | 12.69 | 13.14 | 12.54 | 12.75 | 12.67 | 2.41% | 24,739,210 |
| Jun 2, 2026 | 12.78 | 13.25 | 12.35 | 12.45 | 12.37 | -3.71% | 29,537,990 |
| Jun 1, 2026 | 12.50 | 13.60 | 12.12 | 12.93 | 12.85 | -3.94% | 35,124,310 |
| May 29, 2026 | 15.39 | 15.86 | 13.46 | 13.46 | 13.37 | -10.03% | 38,148,020 |
| May 28, 2026 | 13.67 | 14.96 | 13.59 | 14.96 | 14.86 | 10.00% | 14,284,570 |
| May 27, 2026 | 14.00 | 14.02 | 13.28 | 13.60 | 13.51 | -3.00% | 25,530,970 |
| May 26, 2026 | 14.55 | 14.88 | 13.63 | 14.02 | 13.93 | -4.63% | 35,325,330 |
| May 25, 2026 | 14.41 | 15.65 | 13.17 | 14.70 | 14.61 | 0.48% | 57,729,080 |
| May 22, 2026 | 13.79 | 15.00 | 13.33 | 14.63 | 14.54 | 4.43% | 39,974,770 |