MLS Co., Ltd (002745.SZ) SHZ
10.01
+0.01000023(+0.10%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
10.01
+0.01000023(+0.10%)
Currency In CNY
If you invested ¥1000 in MLS Co., Ltd (002745.SZ) 10 years ago, it would be worth ¥780.2 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥796.97, while ¥1000 invested 1 year ago would be worth ¥1,198.8. This corresponds to total returns of -21.98%, -20.3%, 19.88%, respectively, with annualized returns of -2.45%, -4.43%, 19.88%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 23, 2026 | 8.45 | 7.95 | 7.95 | 8.52 | 7.81 | 46.72M |
| March 20, 2026 | 8.59 | 8.58 | 8.58 | 8.76 | 8.52 | 26.83M |
| March 19, 2026 | 8.55 | 8.57 | 8.57 | 8.7 | 8.47 | 20.88M |
| March 18, 2026 | 8.68 | 8.67 | 8.67 | 8.8 | 8.55 | 18.15M |
| March 17, 2026 | 8.8 | 8.73 | 8.73 | 8.93 | 8.7 | 22.47M |
| March 16, 2026 | 8.93 | 8.79 | 8.79 | 8.97 | 8.7 | 25.33M |
| March 13, 2026 | 8.96 | 8.97 | 8.97 | 9.1 | 8.94 | 30.06M |
| March 12, 2026 | 8.94 | 9.03 | 9.03 | 9.22 | 8.93 | 31.21M |
| March 11, 2026 | 8.91 | 8.99 | 8.99 | 9.12 | 8.89 | 34.26M |
| March 10, 2026 | 8.55 | 8.83 | 8.93 | 8.89 | 8.55 | 15.61M |
| March 09, 2026 | 8.44 | 8.81 | 8.81 | 8.86 | 8.34 | 48.64M |
| March 06, 2026 | 8.55 | 8.61 | 8.61 | 8.7 | 8.25 | 64.89M |
| March 05, 2026 | 8.45 | 8.63 | 8.63 | 9.01 | 8.44 | 118.28M |
| March 04, 2026 | 9.19 | 8.19 | 8.19 | 9.19 | 8.16 | 23.18M |
| March 03, 2026 | 8.98 | 8.29 | 8.29 | 9.07 | 8.27 | 65.01M |
| March 02, 2026 | 8.92 | 8.98 | 8.98 | 9.09 | 8.89 | 32.15M |
| February 27, 2026 | 9.19 | 9.11 | 9.11 | 9.19 | 9.01 | 33.39M |
| February 26, 2026 | 9.08 | 9.22 | 9.22 | 9.23 | 9.02 | 32.02M |
| February 25, 2026 | 9.03 | 9.08 | 9.08 | 9.19 | 9 | 26.21M |
| February 24, 2026 | 8.93 | 9.01 | 9.01 | 9.1 | 8.85 | 27.26M |
| February 13, 2026 | 9.01 | 8.82 | 8.82 | 9.06 | 8.81 | 35.97M |
| February 12, 2026 | 9.1 | 9.01 | 9.01 | 9.14 | 9 | 22.67M |
| February 11, 2026 | 9.17 | 9.12 | 9.12 | 9.26 | 9.07 | 19.17M |
| February 10, 2026 | 9.26 | 9.16 | 9.16 | 9.3 | 9.14 | 21.37M |
| February 09, 2026 | 9.29 | 9.25 | 9.25 | 9.39 | 9.22 | 31.51M |
| February 06, 2026 | 9.31 | 9.22 | 9.22 | 9.45 | 9.22 | 36.22M |
| February 05, 2026 | 9.69 | 9.39 | 9.39 | 9.7 | 9.35 | 30.42M |