MLS Co., Ltd (002745.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002745.SZ Historical Return
If you invested ¥1000 in MLS Co., Ltd (002745.SZ) 10 years ago, it would be worth ¥873.76 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥899.92, while ¥1000 invested 1 year ago would be worth ¥1,500.66. This corresponds to total returns of -12.62%, -10.01%, 50.07%, respectively, with annualized returns of -1.34%, -2.09%, 50.07%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002745.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 11.46 | 11.66 | 11.66 | 12.1 | 11.38 | 110.55M |
| June 18, 2026 | 11.49 | 11.33 | 11.33 | 11.83 | 11.23 | 105.98M |
| June 17, 2026 | 10.59 | 11.43 | 11.43 | 11.52 | 10.5 | 134.24M |
| June 16, 2026 | 10.25 | 10.63 | 10.63 | 10.82 | 10.21 | 125.64M |
| June 15, 2026 | 9.5 | 10.25 | 10.25 | 10.25 | 9.38 | 95.69M |
| June 12, 2026 | 9.51 | 9.32 | 9.32 | 9.8 | 9.18 | 64.22M |
| June 11, 2026 | 9.41 | 9.23 | 9.23 | 9.54 | 9.14 | 46.12M |
| June 10, 2026 | 9.85 | 9.51 | 9.51 | 9.85 | 9.36 | 51.08M |
| June 09, 2026 | 9.85 | 9.68 | 9.68 | 9.95 | 9.55 | 54.3M |
| June 08, 2026 | 9.75 | 9.71 | 9.71 | 10.1 | 9.56 | 61.02M |
| June 05, 2026 | 10.17 | 10.06 | 10.06 | 10.47 | 9.6 | 72.79M |
| June 04, 2026 | 10.16 | 10.3 | 10.3 | 10.6 | 10.12 | 63.46M |
| June 03, 2026 | 10.25 | 10.31 | 10.31 | 10.86 | 10.22 | 65.38M |
| June 02, 2026 | 10.04 | 10.26 | 10.26 | 10.48 | 10.01 | 62.7M |
| June 01, 2026 | 10.29 | 10.05 | 10.05 | 10.47 | 10.03 | 64.07M |
| May 29, 2026 | 10.9 | 10.39 | 10.39 | 10.98 | 10.28 | 84.32M |
| May 28, 2026 | 10.91 | 10.9 | 10.9 | 11.18 | 10.81 | 88.92M |
| May 27, 2026 | 10.75 | 11 | 11 | 11.2 | 10.67 | 139.71M |
| May 26, 2026 | 11.05 | 10.46 | 10.46 | 11.06 | 10.27 | 116.6M |
| May 25, 2026 | 9.91 | 10.82 | 10.82 | 10.82 | 9.85 | 114.33M |
| May 22, 2026 | 9.75 | 9.84 | 9.84 | 10.07 | 9.55 | 54.5M |
| May 21, 2026 | 10.31 | 9.68 | 9.68 | 10.61 | 9.65 | 71.99M |
| May 20, 2026 | 9.66 | 10.11 | 10.11 | 10.14 | 9.6 | 64.23M |
| May 19, 2026 | 9.59 | 9.72 | 9.72 | 9.75 | 9.48 | 32.8M |
| May 18, 2026 | 9.6 | 9.65 | 9.66 | 9.82 | 9.47 | 33.33M |
| May 15, 2026 | 10.05 | 9.68 | 9.68 | 10.17 | 9.58 | 54.36M |
| May 14, 2026 | 9.94 | 10.06 | 10.06 | 10.2 | 9.88 | 68.35M |
| May 13, 2026 | 9.45 | 10 | 10 | 10.03 | 9.4 | 78.24M |
| May 12, 2026 | 9.56 | 9.53 | 9.53 | 9.6 | 9.43 | 49.4M |
| May 11, 2026 | 9.88 | 9.6 | 9.6 | 9.99 | 9.46 | 87.38M |
| May 08, 2026 | 9.77 | 9.8 | 9.8 | 9.9 | 9.65 | 41.96M |
| May 07, 2026 | 9.52 | 9.85 | 9.85 | 9.98 | 9.49 | 52.45M |
| May 06, 2026 | 9.52 | 9.61 | 9.61 | 9.65 | 9.48 | 50.32M |
| April 30, 2026 | 9.45 | 9.49 | 9.49 | 9.6 | 9.37 | 45.62M |
| April 29, 2026 | 9.37 | 9.45 | 9.45 | 9.53 | 9.22 | 67.74M |
| April 28, 2026 | 9.15 | 9.39 | 9.39 | 9.57 | 9.08 | 122.61M |
| April 27, 2026 | 8.81 | 8.86 | 8.86 | 8.94 | 8.76 | 29.64M |
| April 24, 2026 | 8.8 | 8.81 | 8.81 | 8.95 | 8.66 | 29.73M |
| April 23, 2026 | 8.99 | 8.88 | 8.88 | 9 | 8.75 | 37.37M |
| April 22, 2026 | 8.54 | 8.99 | 8.99 | 9.08 | 8.53 | 74.75M |
| April 21, 2026 | 8.74 | 8.62 | 8.62 | 8.82 | 8.51 | 31.79M |
| April 20, 2026 | 8.68 | 8.74 | 8.74 | 8.85 | 8.58 | 53.31M |
| April 17, 2026 | 8.37 | 8.69 | 8.69 | 8.93 | 8.34 | 72.53M |
| April 16, 2026 | 8.41 | 8.42 | 8.42 | 8.44 | 8.29 | 23.82M |
| April 15, 2026 | 8.41 | 8.41 | 8.41 | 8.48 | 8.33 | 21.17M |
| April 14, 2026 | 8.48 | 8.37 | 8.37 | 8.56 | 8.28 | 23.25M |
| April 13, 2026 | 8.52 | 8.44 | 8.44 | 8.63 | 8.39 | 23.74M |
| April 10, 2026 | 8.69 | 8.62 | 8.62 | 8.77 | 8.6 | 30.29M |
| April 09, 2026 | 8.58 | 8.61 | 8.61 | 8.73 | 8.56 | 27.33M |
| April 08, 2026 | 8.45 | 8.68 | 8.68 | 8.74 | 8.4 | 34.81M |
| April 07, 2026 | 8.26 | 8.26 | 8.26 | 8.39 | 8.21 | 13.51M |
| April 03, 2026 | 8.45 | 8.25 | 8.25 | 8.51 | 8.23 | 18.55M |
| April 02, 2026 | 8.63 | 8.45 | 8.45 | 8.71 | 8.4 | 26.6M |
| April 01, 2026 | 8.55 | 8.69 | 8.69 | 8.84 | 8.41 | 39.61M |
| March 31, 2026 | 8.72 | 8.42 | 8.42 | 8.76 | 8.42 | 33.79M |
| March 30, 2026 | 8.33 | 8.7 | 8.7 | 8.78 | 8.15 | 78.22M |
| March 27, 2026 | 8.51 | 8.73 | 8.73 | 9.31 | 8.5 | 161.88M |
| March 26, 2026 | 8.49 | 8.46 | 8.46 | 8.59 | 8.36 | 22.27M |
| March 25, 2026 | 8.19 | 8.51 | 8.51 | 8.56 | 8.16 | 31.98M |
| March 24, 2026 | 8.07 | 8.17 | 8.17 | 8.19 | 7.89 | 24.99M |
AD
