MLS Co., Ltd. Class A 002745
SZSE · China · Elektronische Technologie
CNY 11,56-0,31 (-2,61 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 11,56 | -2,61 % | CNY 12,01 | CNY 12,04 | CNY 11,55 | 35,86M |
| 2026-09-29 | CNY 11,87 | +5,14 % | CNY 11,25 | CNY 12,04 | CNY 11,11 | 55,76M |
| 2026-09-28 | CNY 11,29 | -4,89 % | CNY 11,85 | CNY 11,91 | CNY 11,24 | 43,09M |
| 2026-09-24 | CNY 11,87 | -4,43 % | CNY 12,27 | CNY 12,32 | CNY 11,80 | 43,48M |
| 2026-09-23 | CNY 12,42 | -0,64 % | CNY 12,59 | CNY 12,59 | CNY 12,20 | 37,79M |
| 2026-09-22 | CNY 12,50 | +1,46 % | CNY 12,48 | CNY 12,67 | CNY 12,32 | 44,17M |
| 2026-09-21 | CNY 12,32 | +0,74 % | CNY 12,31 | CNY 12,45 | CNY 12,19 | 41,38M |
| 2026-09-18 | CNY 12,23 | -0,57 % | CNY 12,41 | CNY 12,46 | CNY 12,15 | 49,97M |
| 2026-09-17 | CNY 12,30 | -0,65 % | CNY 12,30 | CNY 12,52 | CNY 12,28 | 58,88M |
| 2026-09-16 | CNY 12,38 | +4,38 % | CNY 11,97 | CNY 12,45 | CNY 11,77 | 74,55M |
| 2026-09-15 | CNY 11,86 | -0,50 % | CNY 11,93 | CNY 12,04 | CNY 11,80 | 57,73M |
| 2026-09-14 | CNY 11,92 | +7,00 % | CNY 10,99 | CNY 11,98 | CNY 10,82 | 104,98M |
| 2026-09-11 | CNY 11,14 | +0,45 % | CNY 10,92 | CNY 11,15 | CNY 10,66 | 48,43M |
| 2026-09-10 | CNY 11,09 | -1,86 % | CNY 11,29 | CNY 11,38 | CNY 11,03 | 32,83M |
| 2026-09-09 | CNY 11,30 | +2,73 % | CNY 11,05 | CNY 11,44 | CNY 11,00 | 51,57M |
| 2026-09-08 | CNY 11,00 | -1,70 % | CNY 11,21 | CNY 11,30 | CNY 10,97 | 39,55M |
| 2026-09-07 | CNY 11,19 | +4,00 % | CNY 10,91 | CNY 11,21 | CNY 10,80 | 52,89M |
| 2026-09-04 | CNY 10,76 | -3,41 % | CNY 11,19 | CNY 11,42 | CNY 10,66 | 58,87M |
| 2026-09-03 | CNY 11,14 | +1,00 % | CNY 11,10 | CNY 11,22 | CNY 10,78 | 46,69M |
| 2026-09-02 | CNY 11,03 | -4,00 % | CNY 11,28 | CNY 11,30 | CNY 10,90 | 50,09M |
| 2026-09-01 | CNY 11,49 | -3,28 % | CNY 11,88 | CNY 11,88 | CNY 11,40 | 51,16M |
| 2026-08-31 | CNY 11,88 | +1,97 % | CNY 11,48 | CNY 11,98 | CNY 11,38 | 52,29M |
| 2026-08-28 | CNY 11,65 | -2,59 % | CNY 11,80 | CNY 11,97 | CNY 11,64 | 64,74M |
| 2026-08-27 | CNY 11,96 | +7,75 % | CNY 11,18 | CNY 12,01 | CNY 11,11 | 74,13M |
| 2026-08-26 | CNY 11,10 | -0,89 % | CNY 11,20 | CNY 11,25 | CNY 10,98 | 31,49M |
| 2026-08-25 | CNY 11,20 | -0,44 % | CNY 11,06 | CNY 11,25 | CNY 10,87 | 34,30M |
| 2026-08-24 | CNY 11,25 | -0,97 % | CNY 11,36 | CNY 11,51 | CNY 11,00 | 48,68M |
| 2026-08-21 | CNY 11,36 | +2,81 % | CNY 10,95 | CNY 11,48 | CNY 10,81 | 53,09M |
| 2026-08-20 | CNY 11,05 | -0,36 % | CNY 11,24 | CNY 11,29 | CNY 10,94 | 41,11M |
| 2026-08-19 | CNY 11,09 | -5,78 % | CNY 11,49 | CNY 11,87 | CNY 11,02 | 60,11M |
| 2026-08-18 | CNY 11,77 | -1,26 % | CNY 11,85 | CNY 12,03 | CNY 11,60 | 44,97M |
| 2026-08-17 | CNY 11,92 | +1,45 % | CNY 11,89 | CNY 11,95 | CNY 11,63 | 48,07M |
| 2026-08-14 | CNY 11,75 | +0,77 % | CNY 11,89 | CNY 11,92 | CNY 11,51 | 49,55M |
| 2026-08-13 | CNY 11,66 | 0,00 % | CNY 11,94 | CNY 12,34 | CNY 11,66 | 87,68M |
| 2026-08-12 | CNY 11,66 | +4,76 % | CNY 11,15 | CNY 11,84 | CNY 11,14 | 76,76M |
| 2026-08-11 | CNY 11,13 | -0,36 % | CNY 11,10 | CNY 11,42 | CNY 11,09 | 42,87M |
| 2026-08-10 | CNY 11,17 | -2,27 % | CNY 11,49 | CNY 11,52 | CNY 10,98 | 58,32M |
| 2026-08-07 | CNY 11,43 | +4,10 % | CNY 10,97 | CNY 11,48 | CNY 10,90 | 74,32M |
| 2026-08-06 | CNY 10,98 | +2,71 % | CNY 10,55 | CNY 11,03 | CNY 10,48 | 69,47M |
| 2026-08-05 | CNY 10,69 | +5,32 % | CNY 9,99 | CNY 10,94 | CNY 9,94 | 85,51M |
| 2026-08-04 | CNY 10,15 | +2,73 % | CNY 9,95 | CNY 10,22 | CNY 9,90 | 44,54M |
| 2026-08-03 | CNY 9,88 | -2,95 % | CNY 10,01 | CNY 10,08 | CNY 9,81 | 51,82M |
| 2026-07-31 | CNY 10,18 | +0,69 % | CNY 10,60 | CNY 10,74 | CNY 10,13 | 71,32M |
| 2026-07-30 | CNY 10,11 | -4,17 % | CNY 10,52 | CNY 10,78 | CNY 10,01 | 60,20M |
| 2026-07-29 | CNY 10,55 | -0,75 % | CNY 10,67 | CNY 10,71 | CNY 10,15 | 68,93M |
| 2026-07-28 | CNY 10,63 | -3,10 % | CNY 10,69 | CNY 11,23 | CNY 10,60 | 64,97M |
| 2026-07-27 | CNY 10,97 | +3,98 % | CNY 10,48 | CNY 11,05 | CNY 10,21 | 59,42M |
| 2026-07-24 | CNY 10,55 | -1,03 % | CNY 10,45 | CNY 10,87 | CNY 10,37 | 50,48M |
| 2026-07-23 | CNY 10,66 | -2,65 % | CNY 11,17 | CNY 11,17 | CNY 10,52 | 62,35M |
| 2026-07-22 | CNY 10,95 | +0,27 % | CNY 10,93 | CNY 11,48 | CNY 10,92 | 109,22M |
| 2026-07-21 | CNY 10,92 | +9,97 % | CNY 10,10 | CNY 10,92 | CNY 9,85 | 90,75M |
| 2026-07-20 | CNY 9,93 | -6,23 % | CNY 10,85 | CNY 10,92 | CNY 9,63 | 101,01M |
| 2026-07-17 | CNY 10,59 | -9,10 % | CNY 11,47 | CNY 11,79 | CNY 10,55 | 107,99M |
| 2026-07-16 | CNY 11,65 | -2,51 % | CNY 11,67 | CNY 12,24 | CNY 11,43 | 102,17M |
| 2026-07-15 | CNY 11,95 | -2,69 % | CNY 12,45 | CNY 12,65 | CNY 11,45 | 107,15M |
| 2026-07-14 | CNY 12,28 | +6,23 % | CNY 11,31 | CNY 12,34 | CNY 10,95 | 128,47M |
| 2026-07-13 | CNY 11,56 | -9,97 % | CNY 12,45 | CNY 13,28 | CNY 11,56 | 124,64M |
| 2026-07-10 | CNY 12,84 | +0,94 % | CNY 13,66 | CNY 13,98 | CNY 12,76 | 188,33M |
| 2026-07-09 | CNY 12,72 | +10,03 % | CNY 12,10 | CNY 12,72 | CNY 12,03 | 49,07M |
| 2026-07-08 | CNY 11,56 | -4,86 % | CNY 12,23 | CNY 12,36 | CNY 11,37 | 93,26M |
| 2026-07-07 | CNY 12,15 | +4,47 % | CNY 11,52 | CNY 12,52 | CNY 11,41 | 114,90M |
| 2026-07-06 | CNY 11,63 | -2,76 % | CNY 12,13 | CNY 12,23 | CNY 11,35 | 68,30M |
| 2026-07-03 | CNY 11,96 | +0,50 % | CNY 11,90 | CNY 12,39 | CNY 11,30 | 92,29M |
| 2026-07-02 | CNY 11,90 | -4,42 % | CNY 12,00 | CNY 12,39 | CNY 11,74 | 80,65M |
| 2026-07-01 | CNY 12,45 | -0,80 % | CNY 12,55 | CNY 12,92 | CNY 12,26 | 91,08M |
| 2026-06-30 | CNY 12,55 | +6,09 % | CNY 11,95 | CNY 12,68 | CNY 11,90 | 102,08M |
| 2026-06-29 | CNY 11,83 | -7,43 % | CNY 12,45 | CNY 12,79 | CNY 11,53 | 130,72M |
| 2026-06-26 | CNY 12,78 | +0,87 % | CNY 12,55 | CNY 13,15 | CNY 12,38 | 124,31M |
| 2026-06-25 | CNY 12,67 | +5,23 % | CNY 12,19 | CNY 13,11 | CNY 12,06 | 131,11M |
| 2026-06-24 | CNY 12,04 | +5,43 % | CNY 11,31 | CNY 12,15 | CNY 11,21 | 104,43M |
| 2026-06-23 | CNY 11,42 | -2,06 % | CNY 11,65 | CNY 11,65 | CNY 11,14 | 76,01M |
| 2026-06-22 | CNY 11,66 | +2,91 % | CNY 11,46 | CNY 12,10 | CNY 11,38 | 110,55M |
| 2026-06-18 | CNY 11,33 | -0,87 % | CNY 11,49 | CNY 11,83 | CNY 11,23 | 105,98M |
| 2026-06-17 | CNY 11,43 | +7,53 % | CNY 10,59 | CNY 11,52 | CNY 10,50 | 134,24M |
| 2026-06-16 | CNY 10,63 | +3,71 % | CNY 10,25 | CNY 10,82 | CNY 10,21 | 125,64M |
| 2026-06-15 | CNY 10,25 | +9,98 % | CNY 9,50 | CNY 10,25 | CNY 9,38 | 95,69M |
| 2026-06-12 | CNY 9,32 | +0,98 % | CNY 9,51 | CNY 9,80 | CNY 9,18 | 64,22M |
| 2026-06-11 | CNY 9,23 | -2,94 % | CNY 9,41 | CNY 9,54 | CNY 9,14 | 46,12M |
| 2026-06-10 | CNY 9,51 | -1,76 % | CNY 9,51 | CNY 9,85 | CNY 9,36 | 51,08M |
| 2026-06-09 | CNY 9,68 | -0,31 % | CNY 9,85 | CNY 9,95 | CNY 9,55 | 54,30M |
| 2026-06-08 | CNY 9,71 | -3,48 % | CNY 9,75 | CNY 10,10 | CNY 9,56 | 61,02M |
| 2026-06-05 | CNY 10,06 | -2,33 % | CNY 10,17 | CNY 10,47 | CNY 9,60 | 72,79M |
| 2026-06-04 | CNY 10,30 | -0,10 % | CNY 10,16 | CNY 10,60 | CNY 10,12 | 63,46M |
| 2026-06-03 | CNY 10,31 | +0,49 % | CNY 10,25 | CNY 10,86 | CNY 10,22 | 65,38M |
| 2026-06-02 | CNY 10,26 | +2,09 % | CNY 10,04 | CNY 10,48 | CNY 10,01 | 62,70M |
| 2026-06-01 | CNY 10,05 | -3,27 % | CNY 10,29 | CNY 10,47 | CNY 10,03 | 64,07M |
| 2026-05-29 | CNY 10,39 | -4,68 % | CNY 10,90 | CNY 10,98 | CNY 10,28 | 83,34M |
| 2026-05-28 | CNY 10,90 | -0,91 % | CNY 10,91 | CNY 11,18 | CNY 10,81 | 88,92M |
| 2026-05-27 | CNY 11,00 | +5,16 % | CNY 10,75 | CNY 11,20 | CNY 10,67 | 139,71M |
| 2026-05-26 | CNY 10,46 | -3,33 % | CNY 11,05 | CNY 11,06 | CNY 10,27 | 116,60M |