SHE:002745 - MLS Co Ltd MLS Co Ltd
Sector: Information Technology, Industry: Semiconductors
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
2 Aug 2021 CNY 16.78 15.88 16.25 16.21 16.21 +0.010 (+0.06%) 55,191,920
30 Jul 2021 CNY 16.84 15.25 15.32 16.2 16.2 +0.880 (+5.74%) 72,460,370
29 Jul 2021 CNY 15.45 14.96 15.23 15.32 15.32 +0.390 (+2.61%) 39,879,780
28 Jul 2021 CNY 15.29 14.21 15.12 14.93 14.93 -0.450 (-2.93%) 49,069,580
27 Jul 2021 CNY 16.08 15.13 15.47 15.38 15.38 -0.020 (-0.13%) 64,659,680
26 Jul 2021 CNY 15.79 15.05 15.27 15.4 15.4 +0.300 (+1.99%) 71,910,520
23 Jul 2021 CNY 15.58 14.95 15.12 15.1 15.1 -0.020 (-0.13%) 64,228,070
22 Jul 2021 CNY 15.33 14.39 14.62 15.12 15.12 +0.810 (+5.66%) 70,829,470
21 Jul 2021 CNY 14.58 14.1 14.29 14.31 14.31 +0.080 (+0.56%) 50,329,680
20 Jul 2021 CNY 14.24 13.61 13.65 14.23 14.23 +0.420 (+3.04%) 42,737,180
19 Jul 2021 CNY 13.97 13.62 13.65 13.81 13.81 +0.090 (+0.66%) 25,842,080
16 Jul 2021 CNY 14.01 13.31 13.37 13.72 13.72 +0.310 (+2.31%) 33,267,410
15 Jul 2021 CNY 13.5 13.16 13.42 13.41 13.41 -0.060 (-0.45%) 17,861,220
14 Jul 2021 CNY 13.76 13.43 13.76 13.47 13.47 -0.220 (-1.61%) 18,457,750
13 Jul 2021 CNY 13.95 13.61 13.88 13.69 13.69 -0.210 (-1.51%) 23,768,250
12 Jul 2021 CNY 14.05 13.62 13.75 13.9 13.9 +0.310 (+2.28%) 33,693,640
9 Jul 2021 CNY 13.65 13.36 13.64 13.59 13.59 -0.040 (-0.29%) 22,000,780
8 Jul 2021 CNY 13.81 13.52 13.65 13.63 13.63 -0.050 (-0.37%) 18,273,360
7 Jul 2021 CNY 13.75 13.28 13.37 13.68 13.68 +0.170 (+1.26%) 27,604,480
6 Jul 2021 CNY 13.58 13.15 13.31 13.51 13.51 +0.230 (+1.73%) 28,965,390
5 Jul 2021 CNY 13.37 12.92 13.03 13.28 13.28 +0.250 (+1.92%) 17,052,100
2 Jul 2021 CNY 13.18 12.92 13.07 13.03 13.03 -0.120 (-0.91%) 17,939,860
1 Jul 2021 CNY 13.41 13.09 13.39 13.15 13.15 -0.250 (-1.87%) 20,421,430
30 Jun 2021 CNY 13.55 13.23 13.25 13.4 13.4 +0.100 (+0.75%) 16,583,740
29 Jun 2021 CNY 13.88 13.23 13.76 13.3 13.3 -0.530 (-3.83%) 33,143,210
28 Jun 2021 CNY 13.94 13.74 13.87 13.83 13.83 +0.020 (+0.14%) 21,896,770
25 Jun 2021 CNY 13.89 13.63 13.79 13.81 13.81 +0.040 (+0.29%) 20,723,100
24 Jun 2021 CNY 14.22 13.76 14.19 13.77 13.77 -0.430 (-3.03%) 25,794,330
23 Jun 2021 CNY 14.23 13.81 13.93 14.2 14.2 +0.230 (+1.65%) 30,891,180
22 Jun 2021 CNY 14.45 13.84 14.44 13.97 13.97 -0.410 (-2.85%) 32,584,460