Skip to main content
logo
MCLON JEWELLERY Co.,Ltd. (SHE:300945)
China flag China · Delayed Price · Currency is CNY
18.51
-0.32 (-1.70%)
At close: Feb 12, 2026

MCLON JEWELLERY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202618.8819.0018.5018.5118.51-1.70%9,935,884
Feb 11, 202619.0019.1918.8118.8318.83-1.26%11,545,400
Feb 10, 202619.4819.4819.0419.0719.07-2.80%16,103,421
Feb 9, 202619.7019.7319.3119.6219.620.77%21,239,877
Feb 6, 202618.3919.9618.1819.4719.474.45%33,523,810
Feb 5, 202618.7919.5418.6018.6418.64-3.72%24,188,880
Feb 4, 202619.9420.1219.1519.3619.360.16%31,943,412
Feb 3, 202619.0019.4618.5619.3319.334.26%34,922,710
Feb 2, 202618.9119.3918.4518.5418.54-5.17%34,995,006
Jan 30, 202621.2021.7718.8919.5519.55-15.81%50,378,191
Jan 29, 202624.4627.2122.6023.2223.22-5.99%71,931,614
Jan 28, 202620.5924.7020.3124.7024.7019.96%68,983,980
Jan 27, 202619.2521.9219.0020.5920.591.88%52,208,200
Jan 26, 202618.7221.1018.5820.2120.2110.32%47,471,185
Jan 23, 202618.2018.7518.0818.3218.322.12%22,492,230
Jan 22, 202617.9718.0517.5417.9417.94-4.06%22,183,230
Jan 21, 202618.1118.9517.8118.7018.704.24%29,767,990
Jan 20, 202617.7518.0417.4317.9417.941.07%12,595,950
Jan 19, 202617.4317.9017.3117.7517.752.84%11,927,620
Jan 16, 202617.6417.7517.0617.2617.26-2.10%12,465,600
Jan 15, 202618.0218.0217.5317.6317.63-3.13%16,407,027
Jan 14, 202617.6018.6517.4518.2018.203.06%27,244,290
Jan 13, 202617.4018.1017.4017.6617.661.67%19,111,420
Jan 12, 202617.1617.4017.0517.3717.372.78%11,064,710
Jan 9, 202616.5516.9116.4516.9016.902.11%10,639,200
Jan 8, 202616.3616.6016.2516.5516.551.04%6,973,974
Jan 7, 202616.6416.6616.3616.3816.38-1.68%6,705,698
Jan 6, 202616.4416.9416.4116.6616.661.34%9,304,877
Jan 5, 202616.2416.4516.2016.4416.441.73%6,786,715
Dec 31, 202516.2616.3616.0216.1616.16-0.55%6,341,012
Dec 30, 202516.5616.5716.2116.2516.25-3.39%10,386,515
Dec 29, 202517.1117.1216.7716.8216.82-1.64%7,389,209
Dec 26, 202517.0517.3517.0017.1017.100.47%9,641,799
Dec 25, 202517.0717.1416.7717.0217.02-0.99%10,163,532
Dec 24, 202517.3117.6217.0017.1917.19-0.06%9,653,200
Dec 23, 202517.9017.9917.1417.2017.20-2.22%13,392,290
Dec 22, 202517.5817.9617.5017.5917.59-1.07%13,926,500
Dec 19, 202517.2618.0017.0717.7817.781.89%17,959,730
Dec 18, 202517.2317.7817.0017.4517.452.65%17,248,800
Dec 17, 202516.5917.2216.5917.0017.001.98%9,246,704
Dec 16, 202516.9317.3016.4916.6716.67-2.51%8,099,368
Dec 15, 202516.6017.1816.5517.1017.102.64%10,318,145
Dec 12, 202516.5316.9216.5016.6616.661.15%5,572,362
Dec 11, 202517.0017.1116.4416.4716.47-3.12%7,518,193
Dec 10, 202516.6017.1816.5417.0017.002.84%9,871,031
Dec 9, 202516.8916.9516.5016.5316.53-1.31%5,073,600
Dec 8, 202516.6016.8616.3516.7516.750.12%7,143,865
Dec 5, 202516.2316.8016.1616.7316.733.46%9,674,187
Dec 4, 202516.6216.7016.1516.1716.17-2.71%6,365,382
Dec 3, 202517.0317.0816.5916.6216.62-2.12%5,923,200