U.S. Markets close in 1 hr 25 mins

MLS Co., Ltd (002745.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
16.59+0.14 (+0.85%)
At close: 3:04PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 202116.4516.7716.3516.5916.5916,355,751
Sep 16, 202117.0617.2516.3416.4516.4525,879,228
Sep 15, 202116.8017.2816.7317.1017.1019,793,664
Sep 14, 202117.2617.5016.8516.9216.9222,950,030
Sep 13, 202117.6917.7816.9517.3117.3125,315,123
Sep 10, 202118.2718.2817.2717.6917.6934,208,965
Sep 09, 202118.7418.9218.0518.2218.2229,128,303
Sep 08, 202118.9319.1418.3418.7618.7637,660,285
Sep 07, 202117.4719.1817.3618.9418.9472,777,898
Sep 06, 202116.3817.6916.1517.4417.4441,013,121
Sep 03, 202116.7316.7315.9316.3216.3227,760,258
Sep 02, 202116.6916.9016.3516.8616.8615,439,944
Sep 01, 202116.7016.9716.1816.5716.5721,710,313
Aug 31, 202116.8816.9716.1316.7716.7727,688,488
Aug 30, 202117.0017.3716.6916.9416.9425,201,427
Aug 27, 202117.1517.4816.9116.9916.9924,120,124
Aug 26, 202117.6517.9517.1117.1317.1327,500,183
Aug 25, 202117.5118.0316.6817.7317.7341,448,685
Aug 24, 202117.3917.6117.1017.4317.4323,158,157
Aug 23, 202117.0117.6616.9217.3717.3729,096,912
Aug 20, 202117.0817.2116.7016.9616.9624,698,559
Aug 19, 202116.0017.2215.8817.0517.0552,139,964
Aug 18, 202117.1517.1515.5315.9715.9762,452,937
Aug 17, 202117.5118.0817.0317.1517.1542,102,680
Aug 16, 202118.2518.3617.3817.4517.4542,187,935
Aug 13, 202117.0418.3716.9018.2518.2559,166,692
Aug 12, 202116.8517.8016.7817.2517.2543,029,087
Aug 11, 202116.7716.9516.5316.7816.7825,071,745
Aug 10, 202117.1017.8116.6616.9016.9041,812,436
Aug 09, 202117.2717.4816.5417.0517.0536,306,719
Aug 06, 202116.9017.0916.5516.9116.9141,112,259
Aug 05, 202116.1817.5715.8717.0417.0461,150,818
Aug 04, 202115.7016.2815.6516.1816.1844,794,633
Aug 03, 202116.2216.3515.5315.8015.8042,060,102
Aug 02, 202116.2516.7815.8816.2116.2155,191,917
Jul 30, 202115.3216.8415.2516.2016.2072,460,365
Jul 29, 202115.2315.4514.9615.3215.3239,879,784
Jul 28, 202115.1215.2914.2114.9314.9349,069,580
Jul 27, 202115.4716.0815.1315.3815.3864,659,678
Jul 26, 202115.2715.7915.0515.4015.4071,910,522
Jul 23, 202115.1215.5814.9515.1015.1064,228,072
Jul 22, 202114.6215.3314.3915.1215.1270,829,468
Jul 21, 202114.2914.5814.1014.3114.3150,329,676
Jul 20, 202113.6514.2413.6114.2314.2342,737,183
Jul 19, 202113.6513.9713.6213.8113.8125,842,075
Jul 16, 202113.3714.0113.3113.7213.7233,267,411
Jul 15, 202113.4213.5013.1613.4113.4117,861,219
Jul 14, 202113.7613.7613.4313.4713.4718,457,749
Jul 13, 202113.8813.9513.6113.6913.6923,768,245
Jul 12, 202113.7514.0513.6213.9013.9033,693,642
Jul 09, 202113.6413.6513.3613.5913.5922,000,784
Jul 08, 202113.6513.8113.5213.6313.6318,273,359
Jul 07, 202113.3713.7513.2813.6813.6827,604,484
Jul 06, 202113.3113.5813.1513.5113.5128,965,393
Jul 05, 202113.0313.3712.9213.2813.2817,052,096
Jul 02, 202113.0713.1812.9213.0313.0317,939,858
Jul 01, 202113.3913.4113.0913.1513.1520,421,433
Jun 30, 202113.2513.5513.2313.4013.4016,583,739
Jun 29, 202113.7613.8813.2313.3013.3033,143,214
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 202114.4414.4513.8413.9613.9632,294,356
Jun 21, 202114.2214.4414.1014.3814.3827,213,819
Jun 18, 202114.2014.2913.9314.2014.2022,642,888
Jun 18, 20210.126 Dividend
Jun 17, 202113.9314.4013.8314.2414.1127,005,737
Jun 16, 202114.2014.4413.8213.9613.8421,425,201
Jun 15, 202114.2514.4714.1014.2914.1620,863,959
Jun 11, 202114.7614.7714.1714.2714.1425,696,066
Jun 10, 202114.9815.0514.7014.7514.6224,193,534
Jun 09, 202114.9915.4314.9215.0614.9319,520,234
Jun 08, 202115.2815.3314.9015.0214.8920,477,069
Jun 07, 202115.7015.8615.1215.2615.1231,576,047
Jun 04, 202114.8715.3514.7215.2615.1236,565,519
Jun 03, 202114.5615.0514.5014.8914.7627,328,236
Jun 02, 202114.7414.7814.4614.5414.4118,886,717
Jun 01, 202114.7514.9814.5414.8114.6828,418,479
May 31, 202114.6214.8614.5014.7614.6330,512,216
May 28, 202114.7214.8014.4314.6114.4832,845,725
May 27, 202114.9015.3014.6514.7814.6564,016,625
May 26, 202113.8614.9513.8114.7014.5749,255,254
May 25, 202113.9914.0513.7113.8713.7515,259,954
May 24, 202113.6214.2813.6213.9513.8321,023,702
May 21, 202114.0414.1813.7113.7713.6516,073,050
May 20, 202113.7814.2313.6814.0313.9132,607,939
May 19, 202114.0214.1013.5613.6213.5021,853,374
May 18, 202114.2414.2813.8814.0013.8819,947,167
May 17, 202114.1414.4914.1114.2114.0820,248,598
May 14, 202114.2514.3514.0014.1814.0519,422,518
May 13, 202113.9714.6513.9314.1814.0529,874,352
May 12, 202113.8614.4613.8614.1314.0028,045,911
May 11, 202114.0014.1013.7214.0013.8820,443,612
May 10, 202113.5914.5913.5114.2414.1143,352,245
May 07, 202113.3813.7513.2313.3713.2517,004,472
May 06, 202113.1013.6013.0413.3713.2516,864,129
Apr 30, 202113.1413.2612.7813.0912.9719,217,485
Apr 29, 202113.3013.3113.0813.1613.0411,253,478
Apr 28, 202113.4513.6612.8213.2113.0921,315,432
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...