MLS Co., Ltd (002745.SZ) SHZ

Currency In CNY

002745.SZ Historical Return

If you invested ¥1000 in MLS Co., Ltd (002745.SZ) 10 years ago, it would be worth ¥677.02 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥780.6, while ¥1000 invested 1 year ago would be worth ¥1,173.96. This corresponds to total returns of -32.3%, -21.94%, 17.4%, respectively, with annualized returns of -3.83%, -4.83%, 17.4%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

002745.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	10.69	10.73	10.73	10.79	10.54	28.12M
November 10, 2026	10.84	10.75	10.75	10.89	10.69	24.28M
November 09, 2026	10.65	10.73	10.73	10.82	10.63	25.94M
November 06, 2026	10.41	10.55	10.55	10.75	10.36	31.45M
November 05, 2026	10.6	10.82	10.82	10.9	10.56	41.74M
November 04, 2026	10.3	10.72	10.72	10.78	10.2	50.5M
November 03, 2026	10.28	10.27	10.27	10.47	10.17	31.86M
November 02, 2026	10.28	10.33	10.33	10.64	10.27	55.42M
October 30, 2026	9.68	10.1	10.1	10.5	9.64	57.81M
October 29, 2026	10.23	10.09	10.09	10.48	10.08	32.61M
October 28, 2026	10.33	10.34	10.34	10.59	10.15	46.36M
October 27, 2026	10.7	10.31	10.31	10.8	10.28	43.84M
October 26, 2026	10.77	10.56	10.56	11.07	10.51	40.35M
October 23, 2026	10.48	10.92	10.92	10.92	10.05	61.41M
October 22, 2026	10.7	10.72	10.72	10.9	10.49	42.51M
October 21, 2026	10.38	10.62	10.62	10.79	10.32	42M
October 20, 2026	10.19	10.33	10.33	10.52	10.09	30.81M
October 19, 2026	10.25	10.23	10.23	10.47	10.11	30.83M
October 16, 2026	10.65	10.31	10.31	10.67	10.16	39.77M
October 15, 2026	10.78	10.46	10.46	10.89	10.4	48.92M
October 14, 2026	11.35	11.07	11.07	11.38	11.05	31.09M
October 13, 2026	10.76	11.38	11.38	11.5	10.7	63.32M
October 12, 2026	11.05	10.97	10.97	11.33	10.85	50.09M
October 09, 2026	11	11.08	11.08	11.13	10.3	75.58M
October 08, 2026	11.57	11.09	11.09	11.83	11.01	45M
September 30, 2026	12.01	11.56	11.56	12.04	11.55	36.2M
September 29, 2026	11.25	11.87	11.87	12.04	11.11	56.3M
September 28, 2026	11.85	11.29	11.29	11.91	11.24	43.69M
September 24, 2026	12.27	11.87	11.87	12.32	11.8	44.09M
September 23, 2026	12.41	12.42	12.42	12.59	12.2	38.21M
September 22, 2026	12.41	12.5	12.5	12.67	12.32	44.17M
September 21, 2026	12.31	12.32	12.32	12.45	12.19	41.79M
September 18, 2026	12.41	12.23	12.23	12.46	12.15	50.68M
September 17, 2026	10.92	12.3	12.3	12.52	10.92	59.7M
September 16, 2026	11.97	12.38	12.38	12.45	11.77	75.22M
September 15, 2026	11.93	11.86	11.86	12.04	11.8	58.5M
September 11, 2026	10.92	11.14	11.14	11.15	10.66	48.81M
September 10, 2026	11.29	11.09	11.09	11.38	11.03	32.83M
September 09, 2026	11.05	11.3	11.3	11.44	11	52.49M
September 08, 2026	11.21	11	11	11.3	10.97	40.14M
September 07, 2026	10.91	11.19	11.19	11.21	10.8	53.23M
September 04, 2026	11.19	10.76	10.76	11.42	10.66	59.24M
September 03, 2026	11.1	11.14	11.14	11.22	10.78	46.7M
September 02, 2026	11.28	11.03	11.03	11.3	10.9	50.51M
September 01, 2026	11.88	11.49	11.49	11.88	11.4	51.74M
August 31, 2026	11.48	11.88	11.88	11.98	11.38	52.88M
August 28, 2026	11.8	11.65	11.65	11.97	11.64	65.3M
August 27, 2026	11.18	11.96	11.96	12.01	11.11	75.07M
August 26, 2026	11.2	11.1	11.1	11.25	10.98	31.88M
August 25, 2026	11.06	11.2	11.2	11.25	10.87	34.68M
August 24, 2026	11.36	11.25	11.25	11.51	11	48.68M
August 21, 2026	10.95	11.36	11.36	11.48	10.81	53.47M
August 20, 2026	11.24	11.05	11.05	11.29	10.94	41.43M
August 19, 2026	11.49	11.09	11.09	11.87	11.02	60.66M
August 18, 2026	11.85	11.77	11.77	12.03	11.6	45.24M
August 17, 2026	11.89	11.92	11.92	11.95	11.63	48.71M
August 14, 2026	11.89	11.75	11.75	11.92	11.51	50.29M
August 13, 2026	11.94	11.66	11.66	12.34	11.66	88.35M
August 12, 2026	11.15	11.66	11.66	11.84	11.14	77.91M
August 11, 2026	11.1	11.13	11.13	11.42	11.09	43.39M