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


Yahoo Finance
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
19 Aug 2022 CNY 12.49 11.62 12.47 11.67 11.67 -0.7 (-5.66%) 48,743,960
18 Aug 2022 CNY 12.41 11.55 11.82 12.37 12.37 +0.51 (+4.30%) 65,172,230
17 Aug 2022 CNY 12.49 11.84 12.16 11.86 11.86 -0.2 (-1.66%) 75,811,160
16 Aug 2022 CNY 12.38 11.3 11.5 12.06 12.06 +0.7 (+6.16%) 82,048,740
15 Aug 2022 CNY 11.7 10.51 10.58 11.36 11.36 +0.62 (+5.77%) 58,372,450
12 Aug 2022 CNY 10.89 10.48 10.7 10.74 10.74 +0.17 (+1.61%) 39,852,370
11 Aug 2022 CNY 10.62 10.01 10.02 10.57 10.57 +0.52 (+5.17%) 41,659,230
10 Aug 2022 CNY 10.15 9.89 9.91 10.05 10.05 +0.07 (+0.70%) 23,639,040
9 Aug 2022 CNY 10.04 9.86 10 9.98 9.98 -0.06 (-0.60%) 15,883,270
8 Aug 2022 CNY 10.17 9.85 10.17 10.04 10.04 -0.04 (-0.40%) 22,074,040
5 Aug 2022 CNY 10.09 9.74 9.85 10.08 10.08 +0.37 (+3.81%) 34,949,390
4 Aug 2022 CNY 9.86 9.49 9.49 9.71 9.71 +0.3 (+3.19%) 24,554,310
3 Aug 2022 CNY 9.82 9.41 9.59 9.41 9.41 -0.18 (-1.88%) 26,813,690
2 Aug 2022 CNY 9.8 9.44 9.71 9.59 9.59 -0.27 (-2.74%) 28,483,380
1 Aug 2022 CNY 9.91 9.56 9.71 9.86 9.86 +0.15 (+1.54%) 19,713,660
29 Jul 2022 CNY 9.92 9.7 9.83 9.71 9.71 -0.15 (-1.52%) 20,447,950
28 Jul 2022 CNY 10.04 9.69 9.69 9.86 9.86 +0.18 (+1.86%) 41,633,710
27 Jul 2022 CNY 9.72 9.57 9.63 9.68 9.68 0.0 (0.0%) 18,824,300
26 Jul 2022 CNY 9.76 9.51 9.73 9.68 9.68 +0.03 (+0.31%) 19,524,900
25 Jul 2022 CNY 10.03 9.57 9.97 9.65 9.65 -0.3 (-3.02%) 39,764,440
22 Jul 2022 CNY 10.46 9.9 10.2 9.95 9.95 -0.1 (-1.00%) 72,303,380
21 Jul 2022 CNY 10.05 9.14 9.19 10.05 10.05 +0.91 (+9.96%) 61,497,290
20 Jul 2022 CNY 9.4 8.83 8.9 9.14 9.14 +0.29 (+3.28%) 22,717,380
19 Jul 2022 CNY 8.89 8.7 8.79 8.85 8.85 +0.07 (+0.80%) 13,324,550
18 Jul 2022 CNY 8.85 8.41 8.41 8.78 8.78 +0.4 (+4.77%) 24,852,160
15 Jul 2022 CNY 8.8 8.33 8.75 8.38 8.38 -0.77 (-8.42%) 33,629,550
14 Jul 2022 CNY 9.24 9.06 9.06 9.15 9.15 +0.05 (+0.55%) 7,949,500
13 Jul 2022 CNY 9.17 9.04 9.05 9.1 9.1 +0.05 (+0.55%) 7,775,690
12 Jul 2022 CNY 9.36 9.05 9.3 9.05 9.05 -0.2 (-2.16%) 12,206,800
11 Jul 2022 CNY 9.5 9.17 9.49 9.25 9.25 -0.29 (-3.04%) 16,506,600



Your Holdings
Dashboard
Portfolio
Options
Other Assets

Tools
Screener
Risk Manager
Other Assets
Watchlist
Alerts
Notes
Wall
Community
Forum
Blogs
Instagram
Facebook
Shared Portfolios
Shared Screeners

Collab
Tiger Brokers x StocksCafe
Saxo Trading x StocksCafe
Kenny REIT Screener

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
IG    FB    YouTube

About · FAQs · StocksCafe © 2022 · Privacy · Terms