MCLON JEWELLERY Co.,Ltd. (SHE:300945)
China · Delayed Price · Currency is CNY 23.12
+1.12 (5.09%)
At close: Sep 4, 2025
MCLON JEWELLERY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 18.49 | 23.78 | 18.49 | 23.12 | - | 5.09% | 53,476,795 |
| Sep 3, 2025 | 22.30 | 24.57 | 21.48 | 22.00 | - | -2.05% | 54,704,519 |
| Sep 2, 2025 | 20.50 | 23.80 | 19.79 | 22.46 | - | 11.91% | 56,261,221 |
| Sep 1, 2025 | 19.07 | 20.29 | 18.98 | 20.07 | - | 7.21% | 35,261,402 |
| Aug 29, 2025 | 18.49 | 19.20 | 18.42 | 18.72 | - | 2.13% | 18,106,241 |
| Aug 28, 2025 | 18.59 | 19.04 | 17.61 | 18.33 | - | -0.38% | 13,786,413 |
| Aug 27, 2025 | 19.18 | 19.25 | 18.39 | 18.40 | - | -4.47% | 12,525,111 |
| Aug 26, 2025 | 19.30 | 19.46 | 19.20 | 19.26 | - | -0.41% | 10,343,833 |
| Aug 25, 2025 | 19.11 | 19.34 | 19.08 | 19.34 | - | 1.58% | 12,549,750 |
| Aug 22, 2025 | 19.19 | 19.19 | 18.68 | 19.04 | - | -0.78% | 12,378,100 |
| Aug 21, 2025 | 19.16 | 19.54 | 19.08 | 19.19 | - | 0.10% | 15,285,507 |
| Aug 20, 2025 | 18.67 | 19.35 | 18.53 | 19.17 | - | 2.29% | 19,401,452 |
| Aug 19, 2025 | 18.66 | 18.85 | 18.57 | 18.74 | - | 0.11% | 8,859,700 |
| Aug 18, 2025 | 18.60 | 18.78 | 18.58 | 18.72 | - | 0.38% | 11,551,381 |
| Aug 15, 2025 | 18.28 | 18.70 | 18.10 | 18.65 | - | 1.63% | 11,192,535 |
| Aug 14, 2025 | 18.94 | 18.94 | 18.31 | 18.35 | - | -3.42% | 13,528,391 |
| Aug 13, 2025 | 19.08 | 19.08 | 18.53 | 19.00 | - | -2.96% | 21,623,991 |
| Aug 12, 2025 | 19.78 | 19.97 | 19.50 | 19.58 | - | -1.85% | 14,182,000 |
| Aug 11, 2025 | 20.10 | 20.11 | 19.52 | 19.95 | - | -2.68% | 17,796,490 |
| Aug 8, 2025 | 20.82 | 21.06 | 20.28 | 20.50 | - | -2.05% | 26,183,216 |
| Aug 7, 2025 | 19.77 | 21.27 | 19.58 | 20.93 | - | 5.71% | 42,891,674 |
| Aug 6, 2025 | 19.23 | 20.00 | 19.17 | 19.80 | - | 2.91% | 19,032,299 |
| Aug 5, 2025 | 19.43 | 19.57 | 19.13 | 19.24 | - | -0.98% | 14,004,197 |
| Aug 4, 2025 | 19.30 | 19.51 | 18.78 | 19.43 | - | 3.74% | 21,551,000 |
| Aug 1, 2025 | 18.78 | 18.90 | 18.64 | 18.73 | - | -0.37% | 7,969,600 |
| Jul 31, 2025 | 19.42 | 19.42 | 18.72 | 18.80 | - | -3.69% | 15,324,200 |
| Jul 30, 2025 | 19.15 | 19.67 | 19.06 | 19.52 | - | 1.72% | 15,461,500 |
| Jul 29, 2025 | 19.22 | 19.25 | 18.95 | 19.19 | - | -0.78% | 7,720,200 |
| Jul 28, 2025 | 19.34 | 19.50 | 19.10 | 19.34 | - | -0.36% | 8,880,800 |
| Jul 25, 2025 | 19.46 | 19.79 | 19.32 | 19.41 | - | 0.05% | 10,707,900 |
| Jul 24, 2025 | 19.20 | 19.66 | 19.10 | 19.40 | - | 0.62% | 11,477,900 |
| Jul 23, 2025 | 19.38 | 19.87 | 19.17 | 19.28 | - | -0.10% | 13,105,703 |
| Jul 22, 2025 | 19.63 | 19.95 | 19.14 | 19.30 | - | -1.08% | 17,917,268 |
| Jul 21, 2025 | 19.38 | 19.63 | 19.31 | 19.51 | - | 0.36% | 7,077,800 |
| Jul 18, 2025 | 19.47 | 19.52 | 19.25 | 19.44 | - | -0.41% | 7,981,900 |
| Jul 17, 2025 | 19.75 | 19.76 | 19.31 | 19.52 | - | -0.41% | 10,114,300 |
| Jul 16, 2025 | 19.46 | 19.69 | 19.38 | 19.60 | - | 0.41% | 11,927,200 |
| Jul 15, 2025 | 20.60 | 20.66 | 19.46 | 19.52 | - | -6.15% | 20,620,968 |
| Jul 14, 2025 | 20.87 | 21.18 | 20.55 | 20.80 | - | 0.48% | 9,967,100 |
| Jul 11, 2025 | 20.72 | 20.83 | 20.46 | 20.70 | - | -0.19% | 9,668,000 |
| Jul 10, 2025 | 21.10 | 21.30 | 20.51 | 20.74 | - | -2.12% | 13,201,900 |
| Jul 9, 2025 | 21.01 | 21.39 | 20.88 | 21.19 | - | -0.70% | 9,860,568 |
| Jul 8, 2025 | 21.74 | 22.22 | 21.28 | 21.34 | - | -1.89% | 20,405,700 |
| Jul 7, 2025 | 20.92 | 22.10 | 20.70 | 21.75 | - | 3.92% | 20,797,900 |
| Jul 4, 2025 | 21.23 | 21.37 | 20.45 | 20.93 | - | -2.06% | 17,392,999 |
| Jul 3, 2025 | 21.45 | 22.25 | 20.92 | 21.37 | - | -0.60% | 19,250,362 |
| Jul 2, 2025 | 22.15 | 22.93 | 21.36 | 21.50 | - | -2.93% | 27,299,700 |
| Jul 1, 2025 | 22.08 | 22.59 | 21.18 | 22.15 | - | -0.18% | 29,628,300 |
| Jun 30, 2025 | 21.58 | 22.55 | 21.19 | 22.19 | - | 4.67% | 34,076,300 |
| Jun 27, 2025 | 21.01 | 21.60 | 20.80 | 21.20 | - | 0.28% | 17,054,700 |