MCLON Jewellery Co., Ltd. Class A 300945
SZSE · China · Retail Trade
CNY 11.19-0.06 (-0.53%)
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 11.19 | -0.53% | CNY 11.30 | CNY 11.36 | CNY 11.14 | 2.90M |
| 2026-09-29 | CNY 11.25 | +0.99% | CNY 11.14 | CNY 11.33 | CNY 11.03 | 3.67M |
| 2026-09-28 | CNY 11.14 | -2.19% | CNY 11.33 | CNY 11.36 | CNY 11.04 | 5.25M |
| 2026-09-24 | CNY 11.39 | -2.48% | CNY 11.58 | CNY 11.69 | CNY 11.33 |
| 5.05M |
| 2026-09-23 | CNY 11.68 | -2.01% | CNY 11.98 | CNY 11.98 | CNY 11.64 | 4.85M |
| 2026-09-22 | CNY 11.92 | -0.83% | CNY 11.96 | CNY 12.04 | CNY 11.82 | 5.59M |
| 2026-09-21 | CNY 12.02 | +1.18% | CNY 11.85 | CNY 12.04 | CNY 11.79 | 6.01M |
| 2026-09-18 | CNY 11.88 | +1.89% | CNY 11.82 | CNY 11.90 | CNY 11.71 | 6.30M |
| 2026-09-17 | CNY 11.66 | -2.10% | CNY 11.82 | CNY 11.86 | CNY 11.45 | 7.76M |
| 2026-09-16 | CNY 11.91 | +3.57% | CNY 11.45 | CNY 11.98 | CNY 11.41 | 8.69M |
| 2026-09-15 | CNY 11.50 | -3.28% | CNY 11.82 | CNY 11.89 | CNY 11.41 | 7.69M |
| 2026-09-14 | CNY 11.89 | -0.83% | CNY 11.90 | CNY 12.15 | CNY 11.86 | 7.15M |
| 2026-09-11 | CNY 11.99 | -4.61% | CNY 12.19 | CNY 12.24 | CNY 11.77 | 14.10M |
| 2026-09-10 | CNY 12.57 | -3.46% | CNY 12.98 | CNY 13.18 | CNY 12.54 | 14.63M |
| 2026-09-09 | CNY 13.02 | +1.80% | CNY 12.70 | CNY 13.30 | CNY 12.52 | 21.47M |
| 2026-09-08 | CNY 12.79 | +1.35% | CNY 12.60 | CNY 13.12 | CNY 12.59 | 15.97M |
| 2026-09-07 | CNY 12.62 | -4.10% | CNY 13.00 | CNY 13.25 | CNY 12.57 | 19.04M |
| 2026-09-04 | CNY 13.16 | +3.54% | CNY 13.14 | CNY 13.79 | CNY 13.00 | 26.40M |
| 2026-09-03 | CNY 12.71 | -2.90% | CNY 13.22 | CNY 13.36 | CNY 12.68 | 19.94M |
| 2026-09-02 | CNY 13.09 | -2.89% | CNY 13.31 | CNY 13.42 | CNY 12.75 | 22.17M |
| 2026-09-01 | CNY 13.48 | +6.98% | CNY 12.66 | CNY 14.19 | CNY 12.57 | 34.48M |
| 2026-08-31 | CNY 12.60 | -8.70% | CNY 13.00 | CNY 13.14 | CNY 12.27 | 30.99M |
| 2026-08-28 | CNY 13.80 | +7.31% | CNY 12.93 | CNY 14.55 | CNY 12.80 | 37.65M |
| 2026-08-27 | CNY 12.86 | -0.62% | CNY 12.38 | CNY 13.44 | CNY 12.31 | 29.85M |
| 2026-08-26 | CNY 12.94 | +0.08% | CNY 12.46 | CNY 13.50 | CNY 12.45 | 31.01M |
| 2026-08-25 | CNY 12.93 | -0.23% | CNY 13.19 | CNY 14.00 | CNY 12.81 | 31.49M |
| 2026-08-24 | CNY 12.96 | +1.89% | CNY 13.38 | CNY 13.50 | CNY 12.60 | 30.47M |
| 2026-08-21 | CNY 12.72 | +2.91% | CNY 12.57 | CNY 12.88 | CNY 12.30 | 18.82M |
| 2026-08-20 | CNY 12.36 | +3.17% | CNY 12.57 | CNY 12.84 | CNY 12.23 | 14.12M |
| 2026-08-19 | CNY 11.98 | -2.52% | CNY 12.11 | CNY 12.34 | CNY 11.98 | 9.33M |
| 2026-08-18 | CNY 12.29 | -0.32% | CNY 12.33 | CNY 12.43 | CNY 12.14 | 9.35M |
| 2026-08-17 | CNY 12.33 | +4.58% | CNY 12.08 | CNY 12.58 | CNY 11.80 | 15.76M |
| 2026-08-14 | CNY 11.79 | -1.67% | CNY 11.90 | CNY 11.96 | CNY 11.65 | 9.30M |
| 2026-08-13 | CNY 11.99 | -4.23% | CNY 12.45 | CNY 12.67 | CNY 11.97 | 13.97M |
| 2026-08-12 | CNY 12.52 | +1.87% | CNY 12.28 | CNY 12.59 | CNY 12.20 | 13.35M |
| 2026-08-11 | CNY 12.29 | -4.95% | CNY 12.90 | CNY 12.92 | CNY 12.24 | 21.37M |
| 2026-08-10 | CNY 12.93 | +9.76% | CNY 11.81 | CNY 13.15 | CNY 11.75 | 31.65M |
| 2026-08-07 | CNY 11.78 | -0.17% | CNY 11.62 | CNY 11.83 | CNY 11.39 | 15.88M |
| 2026-08-06 | CNY 11.80 | -0.76% | CNY 12.29 | CNY 12.59 | CNY 11.63 | 23.86M |
| 2026-08-05 | CNY 11.89 | +3.48% | CNY 11.58 | CNY 11.98 | CNY 11.46 | 13.47M |
| 2026-08-04 | CNY 11.49 | -0.61% | CNY 11.56 | CNY 11.67 | CNY 11.45 | 8.36M |
| 2026-08-03 | CNY 11.56 | +1.05% | CNY 11.50 | CNY 11.58 | CNY 11.13 | 9.50M |
| 2026-07-31 | CNY 11.44 | +2.14% | CNY 11.13 | CNY 11.47 | CNY 11.05 | 12.28M |
| 2026-07-30 | CNY 11.20 | +1.82% | CNY 11.05 | CNY 11.47 | CNY 11.05 | 13.50M |
| 2026-07-29 | CNY 11.00 | +1.95% | CNY 10.75 | CNY 11.10 | CNY 10.75 | 9.38M |
| 2026-07-28 | CNY 10.79 | +1.22% | CNY 10.46 | CNY 10.86 | CNY 10.46 | 8.97M |
| 2026-07-27 | CNY 10.66 | +4.10% | CNY 10.39 | CNY 10.73 | CNY 10.28 | 9.45M |
| 2026-07-24 | CNY 10.24 | -5.36% | CNY 10.56 | CNY 10.60 | CNY 10.21 | 10.11M |
| 2026-07-23 | CNY 10.82 | +1.88% | CNY 10.52 | CNY 10.84 | CNY 10.39 | 11.63M |
| 2026-07-22 | CNY 10.62 | +1.92% | CNY 10.49 | CNY 10.84 | CNY 10.42 | 13.56M |
| 2026-07-21 | CNY 10.42 | +0.19% | CNY 10.40 | CNY 10.49 | CNY 10.06 | 9.91M |
| 2026-07-20 | CNY 10.40 | +0.68% | CNY 10.33 | CNY 10.70 | CNY 10.19 | 8.77M |
| 2026-07-17 | CNY 10.33 | -4.26% | CNY 10.76 | CNY 10.93 | CNY 10.29 | 8.09M |
| 2026-07-16 | CNY 10.79 | +1.41% | CNY 10.60 | CNY 11.02 | CNY 10.51 | 7.66M |
| 2026-07-15 | CNY 10.64 | +1.04% | CNY 10.51 | CNY 10.70 | CNY 10.39 | 6.24M |
| 2026-07-14 | CNY 10.53 | +2.43% | CNY 10.16 | CNY 10.54 | CNY 10.07 | 6.78M |
| 2026-07-13 | CNY 10.28 | -4.37% | CNY 10.64 | CNY 10.70 | CNY 10.23 | 6.68M |
| 2026-07-10 | CNY 10.75 | +2.09% | CNY 10.52 | CNY 10.98 | CNY 10.37 | 9.65M |
| 2026-07-09 | CNY 10.53 | +0.29% | CNY 10.60 | CNY 10.71 | CNY 10.25 | 7.09M |
| 2026-07-08 | CNY 10.50 | -0.85% | CNY 10.61 | CNY 10.85 | CNY 10.36 | 7.03M |
| 2026-07-07 | CNY 10.59 | -3.99% | CNY 10.89 | CNY 11.03 | CNY 10.58 | 7.76M |
| 2026-07-06 | CNY 11.03 | -2.39% | CNY 11.22 | CNY 11.70 | CNY 11.03 | 13.32M |
| 2026-07-03 | CNY 11.30 | +1.80% | CNY 11.62 | CNY 11.83 | CNY 11.25 | 15.00M |
| 2026-07-02 | CNY 11.10 | +1.19% | CNY 11.07 | CNY 11.40 | CNY 11.03 | 9.18M |
| 2026-07-01 | CNY 10.97 | +1.29% | CNY 10.85 | CNY 11.10 | CNY 10.68 | 6.17M |
| 2026-06-30 | CNY 10.83 | 0.00% | CNY 10.72 | CNY 10.88 | CNY 10.57 | 5.76M |
| 2026-06-29 | CNY 10.83 | +0.65% | CNY 10.76 | CNY 10.96 | CNY 10.46 | 6.62M |
| 2026-06-26 | CNY 10.76 | -3.06% | CNY 11.06 | CNY 11.12 | CNY 10.73 | 6.21M |
| 2026-06-25 | CNY 11.10 | -2.72% | CNY 11.28 | CNY 11.35 | CNY 11.00 | 7.15M |
| 2026-06-24 | CNY 11.41 | -1.64% | CNY 11.57 | CNY 11.70 | CNY 11.29 | 6.79M |
| 2026-06-23 | CNY 11.60 | -5.07% | CNY 12.05 | CNY 12.12 | CNY 11.55 | 8.49M |
| 2026-06-22 | CNY 12.22 | +3.12% | CNY 11.94 | CNY 12.24 | CNY 11.55 | 9.87M |
| 2026-06-18 | CNY 11.85 | -0.92% | CNY 11.85 | CNY 12.18 | CNY 11.76 | 4.92M |
| 2026-06-17 | CNY 11.96 | -2.61% | CNY 12.43 | CNY 12.43 | CNY 11.85 | 6.05M |
| 2026-06-16 | CNY 12.28 | -1.52% | CNY 12.40 | CNY 12.41 | CNY 12.13 | 7.17M |
| 2026-06-15 | CNY 12.47 | +3.83% | CNY 12.20 | CNY 12.75 | CNY 12.10 | 10.04M |
| 2026-06-12 | CNY 12.01 | +4.16% | CNY 11.70 | CNY 12.31 | CNY 11.64 | 9.27M |
| 2026-06-11 | CNY 11.53 | -1.20% | CNY 11.48 | CNY 11.72 | CNY 11.39 | 5.74M |
| 2026-06-10 | CNY 11.67 | -2.02% | CNY 11.78 | CNY 11.88 | CNY 11.45 | 5.63M |
| 2026-06-09 | CNY 11.91 | +0.59% | CNY 11.85 | CNY 11.96 | CNY 11.66 | 5.67M |
| 2026-06-08 | CNY 11.84 | -4.21% | CNY 12.14 | CNY 12.31 | CNY 11.68 | 7.71M |
| 2026-06-05 | CNY 12.36 | +0.08% | CNY 12.37 | CNY 12.57 | CNY 12.22 | 5.65M |
| 2026-06-04 | CNY 12.35 | -1.98% | CNY 12.59 | CNY 12.62 | CNY 12.23 | 5.51M |
| 2026-06-03 | CNY 12.60 | -0.87% | CNY 12.70 | CNY 12.71 | CNY 12.47 | 5.22M |
| 2026-06-02 | CNY 12.71 | -2.08% | CNY 12.95 | CNY 12.99 | CNY 12.50 | 6.79M |
| 2026-06-01 | CNY 12.98 | +0.85% | CNY 12.81 | CNY 13.20 | CNY 12.76 | 6.03M |
| 2026-05-29 | CNY 12.87 | 0.00% | CNY 12.96 | CNY 13.23 | CNY 12.84 | 7.61M |
| 2026-05-28 | CNY 12.87 | -0.39% | CNY 12.99 | CNY 13.00 | CNY 12.58 | 6.12M |
| 2026-05-27 | CNY 12.92 | -3.87% | CNY 13.33 | CNY 13.40 | CNY 12.83 | 6.93M |
| 2026-05-26 | CNY 13.44 | -0.37% | CNY 13.46 | CNY 13.59 | CNY 13.22 | 6.84M |