MLS Co., Ltd. Class A 002745
SZSE · China · Electronic Technology
CNY 11.56-0.31 (-2.61%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |