MLS Co., Ltd. Class A 002745
SZSE · Çin · Elektronik Teknoloji
CNY 11,56-0,31 (-%2,61)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |