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 ¥735.28 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥731.96, while ¥1000 invested 1 year ago would be worth ¥1,214.97. This corresponds to total returns of -26.47%, -26.8%, 21.5%, respectively, with annualized returns of -3.03%, -6.05%, 21.5%.

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
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
August 10, 2026	11.49	11.17	11.17	11.52	10.98	58.7M
August 07, 2026	10.97	11.43	11.43	11.48	10.9	74.35M
August 06, 2026	10.55	10.98	10.98	11.03	10.48	70.18M
August 05, 2026	9.99	10.69	10.69	10.94	9.94	86.27M
August 04, 2026	9.95	10.15	10.15	10.22	9.9	45.09M
August 03, 2026	10.01	9.88	9.88	10.08	9.81	52.44M
July 31, 2026	10.6	10.18	10.18	10.74	10.13	72.04M
July 30, 2026	10.52	10.11	10.11	10.78	10.01	60.72M
July 29, 2026	10.67	10.55	10.55	10.71	10.15	69.46M
July 28, 2026	10.69	10.63	10.63	11.23	10.6	65.76M
July 27, 2026	10.48	10.97	10.97	11.05	10.21	60.46M
July 23, 2026	11.17	10.66	10.66	11.17	10.52	63.21M
July 22, 2026	10.93	10.95	10.95	11.48	10.92	109.8M
July 21, 2026	10.1	10.92	10.92	10.92	9.85	90.88M
July 20, 2026	10.85	9.93	9.93	10.92	9.63	101.65M
July 17, 2026	11.47	10.59	10.59	11.79	10.55	109.17M
July 16, 2026	11.67	11.65	11.65	12.24	11.43	103.31M
July 15, 2026	12.45	11.95	11.95	12.65	11.45	108.14M
July 14, 2026	11.31	12.28	12.28	12.34	10.95	131.16M
July 13, 2026	12.45	11.56	11.56	13.28	11.56	124.83M
July 10, 2026	13.66	12.84	12.84	13.98	12.76	189.45M
July 09, 2026	12.1	12.72	12.72	12.72	12.03	49.09M
July 08, 2026	12.23	11.56	11.56	12.36	11.37	93.27M
July 07, 2026	11.52	12.15	12.15	12.52	11.41	114.9M
July 06, 2026	12.13	11.63	11.63	12.23	11.35	68.3M
July 03, 2026	11.9	11.96	11.96	12.39	11.3	92.29M
July 02, 2026	12	11.9	11.9	12.39	11.74	80.65M
July 01, 2026	12.55	12.45	12.45	12.92	12.26	91.08M
June 30, 2026	11.95	12.55	12.55	12.68	11.9	102.08M
June 29, 2026	12.45	11.83	11.83	12.79	11.53	130.72M
June 26, 2026	12.55	12.78	12.78	13.15	12.38	124.31M
June 25, 2026	12.19	12.67	12.67	13.11	12.06	131.11M
June 24, 2026	11.31	12.04	12.04	12.15	11.21	104.43M
June 23, 2026	11.65	11.42	11.42	11.65	11.14	76.01M
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