Monalisa Group Co., Ltd. Class A 002918
SZSE · China · Producer Manufacturing
CNY 10.64+0.12 (+1.14%)
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 10.64 | +1.14% | CNY 10.58 | CNY 10.76 | CNY 10.24 | 10.84M |
| 2026-09-29 | CNY 10.52 | -0.47% | CNY 10.40 | CNY 10.62 | CNY 10.31 | 11.97M |
| 2026-09-28 | CNY 10.57 | +0.09% | CNY 10.66 | CNY 11.22 | CNY 10.49 | 18.13M |
| 2026-09-24 | CNY 10.56 | -2.76% | CNY 10.54 | CNY 10.88 | CNY 10.47 | 19.14M |
| 2026-09-23 | CNY 10.86 | -4.15% | CNY 11.35 | CNY 11.54 | CNY 10.83 | 23.81M |
| 2026-09-22 | CNY 11.33 | +0.18% | CNY 11.41 | CNY 11.42 | CNY 11.18 | 18.80M |
| 2026-09-21 | CNY 11.31 | +1.89% | CNY 11.18 | CNY 11.35 | CNY 11.05 | 20.54M |
| 2026-09-18 | CNY 11.10 | +0.54% | CNY 11.09 | CNY 11.20 | CNY 11.00 | 16.94M |
| 2026-09-17 | CNY 11.04 | -0.90% | CNY 11.03 | CNY 11.20 | CNY 10.90 | 15.08M |
| 2026-09-16 | CNY 11.14 | -1.50% | CNY 11.23 | CNY 11.35 | CNY 11.06 | 19.36M |
| 2026-09-15 | CNY 11.31 | -3.33% | CNY 11.70 | CNY 11.70 | CNY 11.26 | 30.91M |
| 2026-09-14 | CNY 11.70 | +9.96% | CNY 10.80 | CNY 11.70 | CNY 10.45 | 32.33M |
| 2026-09-11 | CNY 10.64 | -5.34% | CNY 11.18 | CNY 11.23 | CNY 10.50 | 24.12M |
| 2026-09-10 | CNY 11.24 | +4.56% | CNY 10.70 | CNY 11.75 | CNY 10.58 | 34.91M |
| 2026-09-09 | CNY 10.75 | -2.18% | CNY 11.00 | CNY 11.02 | CNY 10.64 | 11.50M |
| 2026-09-08 | CNY 10.99 | +0.73% | CNY 10.92 | CNY 11.06 | CNY 10.84 | 10.18M |
| 2026-09-07 | CNY 10.91 | -0.27% | CNY 10.98 | CNY 11.14 | CNY 10.90 | 11.36M |
| 2026-09-04 | CNY 10.94 | -0.73% | CNY 11.08 | CNY 11.26 | CNY 10.85 | 15.39M |
| 2026-09-03 | CNY 11.02 | -1.78% | CNY 11.26 | CNY 11.31 | CNY 11.02 | 19.21M |
| 2026-09-02 | CNY 11.22 | -4.18% | CNY 11.48 | CNY 11.75 | CNY 11.06 | 28.42M |
| 2026-09-01 | CNY 11.71 | +1.83% | CNY 11.39 | CNY 12.00 | CNY 11.18 | 46.62M |
| 2026-08-31 | CNY 11.50 | +1.50% | CNY 12.10 | CNY 12.46 | CNY 11.33 | 58.56M |
| 2026-08-28 | CNY 11.33 | +10.00% | CNY 10.40 | CNY 11.33 | CNY 10.28 | 23.35M |
| 2026-08-27 | CNY 10.30 | +2.28% | CNY 10.03 | CNY 10.30 | CNY 10.00 | 10.80M |
| 2026-08-26 | CNY 10.07 | -0.59% | CNY 10.19 | CNY 10.19 | CNY 9.95 | 8.39M |
| 2026-08-25 | CNY 10.13 | +3.26% | CNY 9.68 | CNY 10.21 | CNY 9.68 | 10.03M |
| 2026-08-24 | CNY 9.81 | -3.16% | CNY 10.13 | CNY 10.20 | CNY 9.71 | 8.79M |
| 2026-08-21 | CNY 10.13 | +1.40% | CNY 9.91 | CNY 10.17 | CNY 9.74 | 9.09M |
| 2026-08-20 | CNY 9.99 | +2.15% | CNY 9.82 | CNY 10.14 | CNY 9.80 | 10.39M |
| 2026-08-19 | CNY 9.78 | -2.88% | CNY 10.12 | CNY 10.30 | CNY 9.75 | 14.69M |
| 2026-08-18 | CNY 10.07 | -3.91% | CNY 10.30 | CNY 10.33 | CNY 10.01 | 18.68M |
| 2026-08-17 | CNY 10.48 | +5.12% | CNY 10.00 | CNY 10.85 | CNY 9.89 | 21.34M |
| 2026-08-14 | CNY 9.97 | -0.40% | CNY 10.00 | CNY 10.04 | CNY 9.74 | 8.22M |
| 2026-08-13 | CNY 10.01 | -1.18% | CNY 10.22 | CNY 10.30 | CNY 9.96 | 11.19M |
| 2026-08-12 | CNY 10.13 | +2.53% | CNY 9.88 | CNY 10.14 | CNY 9.84 | 10.49M |
| 2026-08-11 | CNY 9.88 | -1.30% | CNY 9.87 | CNY 10.03 | CNY 9.75 | 11.23M |
| 2026-08-10 | CNY 10.01 | +2.35% | CNY 9.90 | CNY 10.10 | CNY 9.73 | 15.30M |
| 2026-08-07 | CNY 9.78 | +0.20% | CNY 9.73 | CNY 9.97 | CNY 9.43 | 14.69M |
| 2026-08-06 | CNY 9.76 | +1.35% | CNY 9.58 | CNY 9.83 | CNY 9.51 | 12.26M |
| 2026-08-05 | CNY 9.63 | +0.31% | CNY 9.57 | CNY 9.75 | CNY 9.46 | 9.95M |
| 2026-08-04 | CNY 9.60 | +0.73% | CNY 9.64 | CNY 9.68 | CNY 9.40 | 10.88M |
| 2026-08-03 | CNY 9.53 | +3.93% | CNY 9.35 | CNY 9.65 | CNY 9.35 | 13.19M |
| 2026-07-31 | CNY 9.17 | +1.89% | CNY 9.17 | CNY 9.32 | CNY 9.08 | 12.82M |
| 2026-07-30 | CNY 9.00 | -4.05% | CNY 9.29 | CNY 9.32 | CNY 8.93 | 13.41M |
| 2026-07-29 | CNY 9.38 | +1.85% | CNY 9.13 | CNY 9.45 | CNY 9.13 | 17.16M |
| 2026-07-28 | CNY 9.21 | -1.29% | CNY 9.24 | CNY 9.30 | CNY 9.06 | 18.21M |
| 2026-07-27 | CNY 9.33 | +10.02% | CNY 8.46 | CNY 9.33 | CNY 8.43 | 9.89M |
| 2026-07-24 | CNY 8.48 | -3.20% | CNY 8.69 | CNY 8.77 | CNY 8.47 | 6.74M |
| 2026-07-23 | CNY 8.76 | +2.70% | CNY 8.56 | CNY 8.79 | CNY 8.48 | 7.38M |
| 2026-07-22 | CNY 8.53 | -0.35% | CNY 8.55 | CNY 8.75 | CNY 8.44 | 10.22M |
| 2026-07-21 | CNY 8.56 | -1.27% | CNY 8.70 | CNY 8.90 | CNY 8.04 | 18.00M |
| 2026-07-20 | CNY 8.67 | -4.09% | CNY 9.15 | CNY 9.21 | CNY 8.54 | 14.34M |
| 2026-07-17 | CNY 9.04 | -3.42% | CNY 9.36 | CNY 9.51 | CNY 8.99 | 13.46M |
| 2026-07-16 | CNY 9.36 | +0.11% | CNY 9.27 | CNY 9.62 | CNY 9.16 | 10.74M |
| 2026-07-15 | CNY 9.35 | +5.65% | CNY 9.15 | CNY 9.44 | CNY 8.95 | 17.49M |
| 2026-07-14 | CNY 8.85 | +1.14% | CNY 8.71 | CNY 8.88 | CNY 8.56 | 8.06M |
| 2026-07-13 | CNY 8.75 | -6.91% | CNY 9.38 | CNY 9.46 | CNY 8.72 | 10.38M |
| 2026-07-10 | CNY 9.40 | +2.51% | CNY 9.16 | CNY 9.69 | CNY 9.10 | 12.04M |
| 2026-07-09 | CNY 9.17 | -0.76% | CNY 9.30 | CNY 9.33 | CNY 8.89 | 8.11M |
| 2026-07-08 | CNY 9.24 | -3.45% | CNY 9.59 | CNY 9.59 | CNY 9.22 | 7.32M |
| 2026-07-07 | CNY 9.57 | -4.30% | CNY 10.00 | CNY 10.02 | CNY 9.53 | 8.29M |
| 2026-07-06 | CNY 10.00 | -2.82% | CNY 10.29 | CNY 10.47 | CNY 10.00 | 7.88M |
| 2026-07-03 | CNY 10.29 | +1.48% | CNY 10.24 | CNY 10.53 | CNY 10.10 | 9.88M |
| 2026-07-02 | CNY 10.14 | -1.07% | CNY 10.25 | CNY 10.44 | CNY 10.09 | 11.41M |
| 2026-07-01 | CNY 10.25 | +1.99% | CNY 10.05 | CNY 10.39 | CNY 10.00 | 11.69M |
| 2026-06-30 | CNY 10.05 | +0.80% | CNY 9.98 | CNY 10.09 | CNY 9.82 | 10.63M |
| 2026-06-29 | CNY 9.97 | +0.20% | CNY 10.14 | CNY 10.56 | CNY 9.72 | 12.92M |
| 2026-06-26 | CNY 9.95 | -2.83% | CNY 10.19 | CNY 10.31 | CNY 9.86 | 11.44M |
| 2026-06-25 | CNY 10.24 | -4.12% | CNY 10.62 | CNY 10.75 | CNY 10.14 | 13.49M |
| 2026-06-24 | CNY 10.68 | -3.09% | CNY 10.96 | CNY 11.05 | CNY 10.54 | 13.52M |
| 2026-06-23 | CNY 11.02 | -0.81% | CNY 11.20 | CNY 11.47 | CNY 11.00 | 18.24M |
| 2026-06-22 | CNY 11.11 | -2.80% | CNY 11.63 | CNY 12.00 | CNY 10.96 | 26.44M |
| 2026-06-18 | CNY 11.43 | -8.78% | CNY 12.23 | CNY 12.69 | CNY 11.36 | 39.91M |
| 2026-06-17 | CNY 12.53 | +10.01% | CNY 11.29 | CNY 12.53 | CNY 11.21 | 26.79M |
| 2026-06-16 | CNY 11.39 | -1.39% | CNY 11.55 | CNY 11.58 | CNY 11.14 | 16.88M |
| 2026-06-15 | CNY 11.55 | -0.86% | CNY 11.70 | CNY 12.05 | CNY 11.47 | 12.53M |
| 2026-06-12 | CNY 11.65 | +0.09% | CNY 11.83 | CNY 12.00 | CNY 11.51 | 12.56M |
| 2026-06-11 | CNY 11.64 | -0.26% | CNY 11.51 | CNY 11.90 | CNY 11.30 | 11.03M |
| 2026-06-10 | CNY 11.67 | -2.91% | CNY 11.88 | CNY 12.26 | CNY 11.49 | 11.62M |
| 2026-06-09 | CNY 12.02 | +3.00% | CNY 11.82 | CNY 12.10 | CNY 11.37 | 16.59M |
| 2026-06-08 | CNY 11.67 | -5.12% | CNY 11.71 | CNY 12.37 | CNY 11.53 | 15.21M |
| 2026-06-05 | CNY 12.30 | -0.97% | CNY 12.35 | CNY 12.79 | CNY 11.83 | 17.00M |
| 2026-06-04 | CNY 12.42 | -2.59% | CNY 12.56 | CNY 12.73 | CNY 12.15 | 16.39M |
| 2026-06-03 | CNY 12.75 | +2.41% | CNY 12.69 | CNY 13.14 | CNY 12.54 | 24.74M |
| 2026-06-02 | CNY 12.45 | -3.71% | CNY 12.78 | CNY 13.25 | CNY 12.35 | 29.54M |
| 2026-06-01 | CNY 12.93 | -3.94% | CNY 12.50 | CNY 13.60 | CNY 12.12 | 35.12M |
| 2026-05-29 | CNY 13.46 | -10.03% | CNY 15.39 | CNY 15.86 | CNY 13.46 | 38.15M |
| 2026-05-28 | CNY 14.96 | +10.00% | CNY 13.67 | CNY 14.96 | CNY 13.59 | 14.28M |
| 2026-05-27 | CNY 13.60 | -3.00% | CNY 14.00 | CNY 14.02 | CNY 13.28 | 25.53M |
| 2026-05-26 | CNY 14.02 | -4.63% | CNY 14.55 | CNY 14.88 | CNY 13.63 | 35.33M |