Monalisa Group CO.,Ltd (002918.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 9.01 | 9.19 | 9.01 | 9.06 | 9.06 | 2,948,500 |
| 27 June 2024 | 9.25 | 9.28 | 9.01 | 9.05 | 9.05 | 3,604,100 |
| 26 June 2024 | 9.08 | 9.23 | 9.01 | 9.21 | 9.21 | 2,496,300 |
| 25 June 2024 | 9.01 | 9.26 | 9.00 | 9.11 | 9.11 | 2,630,290 |
| 24 June 2024 | 9.28 | 9.28 | 8.96 | 9.03 | 9.03 | 4,703,273 |
| 21 June 2024 | 9.20 | 9.40 | 9.13 | 9.31 | 9.31 | 2,633,073 |
| 20 June 2024 | 9.30 | 9.36 | 9.10 | 9.23 | 9.23 | 3,946,126 |
| 19 June 2024 | 9.47 | 9.50 | 9.38 | 9.38 | 9.38 | 3,096,179 |
| 18 June 2024 | 9.62 | 9.66 | 9.44 | 9.48 | 9.48 | 6,301,800 |
| 17 June 2024 | 9.80 | 9.83 | 9.61 | 9.62 | 9.62 | 3,931,661 |
| 14 June 2024 | 9.76 | 9.94 | 9.58 | 9.88 | 9.88 | 5,330,870 |
| 13 June 2024 | 9.95 | 10.02 | 9.71 | 9.76 | 9.76 | 4,167,435 |
| 12 June 2024 | 10.04 | 10.12 | 9.90 | 9.94 | 9.94 | 4,175,957 |
| 11 June 2024 | 9.90 | 10.12 | 9.70 | 10.05 | 10.05 | 4,176,277 |
| 07 June 2024 | 9.99 | 10.07 | 9.80 | 9.93 | 9.93 | 4,900,800 |
| 06 June 2024 | 10.36 | 10.41 | 9.80 | 9.91 | 9.91 | 7,286,675 |
| 05 June 2024 | 10.62 | 10.67 | 10.35 | 10.35 | 10.35 | 3,827,504 |
| 04 June 2024 | 10.41 | 10.81 | 10.13 | 10.64 | 10.64 | 6,835,480 |
| 03 June 2024 | 10.90 | 10.96 | 10.35 | 10.46 | 10.46 | 8,887,923 |
| 31 May 2024 | 11.09 | 11.18 | 11.01 | 11.03 | 11.03 | 3,337,465 |
| 30 May 2024 | 11.38 | 11.48 | 11.02 | 11.11 | 11.11 | 5,135,665 |
| 29 May 2024 | 11.36 | 11.80 | 11.36 | 11.49 | 11.49 | 5,059,800 |
| 28 May 2024 | 11.69 | 11.95 | 11.42 | 11.47 | 11.47 | 4,732,600 |
| 27 May 2024 | 11.81 | 12.00 | 11.41 | 11.71 | 11.71 | 5,203,765 |
| 24 May 2024 | 12.12 | 12.25 | 11.90 | 11.91 | 11.91 | 3,929,975 |
| 23 May 2024 | 12.45 | 12.59 | 12.11 | 12.26 | 12.26 | 7,471,520 |
| 22 May 2024 | 12.40 | 13.08 | 12.40 | 12.61 | 12.61 | 12,574,251 |
| 21 May 2024 | 12.48 | 12.69 | 12.25 | 12.40 | 12.40 | 8,139,584 |
| 20 May 2024 | 12.60 | 12.94 | 12.45 | 12.57 | 12.57 | 17,302,159 |
| 17 May 2024 | 12.00 | 12.87 | 11.95 | 12.85 | 12.85 | 35,040,281 |
| 16 May 2024 | 10.91 | 12.05 | 10.91 | 11.70 | 11.70 | 19,828,003 |
| 15 May 2024 | 10.78 | 11.09 | 10.69 | 10.95 | 10.95 | 5,771,826 |
| 14 May 2024 | 10.63 | 10.92 | 10.63 | 10.76 | 10.76 | 3,843,450 |
| 13 May 2024 | 11.16 | 11.20 | 10.66 | 10.71 | 10.71 | 6,203,200 |
| 10 May 2024 | 10.95 | 11.12 | 10.62 | 11.01 | 11.01 | 6,603,051 |
| 09 May 2024 | 10.63 | 10.93 | 10.60 | 10.83 | 10.83 | 3,340,996 |
| 08 May 2024 | 10.84 | 10.91 | 10.60 | 10.62 | 10.62 | 3,449,806 |
| 07 May 2024 | 10.71 | 10.93 | 10.68 | 10.88 | 10.88 | 4,299,460 |
| 06 May 2024 | 10.60 | 10.95 | 10.60 | 10.71 | 10.71 | 5,185,436 |
| 30 Apr 2024 | 10.57 | 10.68 | 10.21 | 10.38 | 10.38 | 4,770,779 |
| 29 Apr 2024 | 10.01 | 10.70 | 10.00 | 10.56 | 10.56 | 7,567,427 |
| 26 Apr 2024 | 9.85 | 10.05 | 9.57 | 10.01 | 10.01 | 5,559,375 |
| 25 Apr 2024 | 9.76 | 9.92 | 9.65 | 9.80 | 9.80 | 3,483,286 |
| 24 Apr 2024 | 9.71 | 9.83 | 9.61 | 9.81 | 9.81 | 3,863,790 |
| 23 Apr 2024 | 9.77 | 9.86 | 9.56 | 9.73 | 9.73 | 4,637,465 |
| 22 Apr 2024 | 10.01 | 10.17 | 9.61 | 9.79 | 9.79 | 6,104,615 |
| 19 Apr 2024 | 10.28 | 10.28 | 10.01 | 10.16 | 10.16 | 3,160,500 |
| 18 Apr 2024 | 10.26 | 10.47 | 10.15 | 10.28 | 10.28 | 3,485,415 |
| 17 Apr 2024 | 9.60 | 10.24 | 9.60 | 10.23 | 10.23 | 5,045,440 |
| 16 Apr 2024 | 10.11 | 10.15 | 9.55 | 9.60 | 9.60 | 6,459,624 |
| 15 Apr 2024 | 10.50 | 10.65 | 9.93 | 10.14 | 10.14 | 6,083,010 |
| 12 Apr 2024 | 10.87 | 10.97 | 10.56 | 10.57 | 10.57 | 3,044,500 |
| 11 Apr 2024 | 10.89 | 11.04 | 10.68 | 10.85 | 10.85 | 2,122,790 |
| 10 Apr 2024 | 11.18 | 11.18 | 10.77 | 10.90 | 10.90 | 3,482,350 |
| 09 Apr 2024 | 10.93 | 11.20 | 10.90 | 11.18 | 11.18 | 3,468,971 |
| 08 Apr 2024 | 11.44 | 11.44 | 10.89 | 10.89 | 10.89 | 4,589,210 |
| 03 Apr 2024 | 11.27 | 11.44 | 11.18 | 11.37 | 11.37 | 3,660,621 |
| 02 Apr 2024 | 11.42 | 11.50 | 11.17 | 11.28 | 11.28 | 3,997,776 |
| 01 Apr 2024 | 10.94 | 11.50 | 10.94 | 11.50 | 11.50 | 6,220,400 |
| 29 Mar 2024 | 11.20 | 11.22 | 10.84 | 10.94 | 10.94 | 3,068,681 |
| 28 Mar 2024 | 11.21 | 11.53 | 11.12 | 11.20 | 11.20 | 4,706,000 |
| 27 Mar 2024 | 11.64 | 11.72 | 11.22 | 11.23 | 11.23 | 2,921,200 |
| 26 Mar 2024 | 11.53 | 11.70 | 11.38 | 11.64 | 11.64 | 2,939,700 |
| 25 Mar 2024 | 11.62 | 11.86 | 11.40 | 11.51 | 11.51 | 3,845,361 |
| 22 Mar 2024 | 11.88 | 11.92 | 11.52 | 11.60 | 11.60 | 3,764,555 |
| 21 Mar 2024 | 12.00 | 12.10 | 11.79 | 11.89 | 11.89 | 2,583,812 |
| 20 Mar 2024 | 11.97 | 12.01 | 11.89 | 11.99 | 11.99 | 2,660,410 |
| 19 Mar 2024 | 11.89 | 12.09 | 11.81 | 11.98 | 11.98 | 3,428,697 |
| 18 Mar 2024 | 11.77 | 11.98 | 11.77 | 11.93 | 11.93 | 3,742,800 |
| 15 Mar 2024 | 11.75 | 11.79 | 11.58 | 11.75 | 11.75 | 3,248,875 |
| 14 Mar 2024 | 11.83 | 11.96 | 11.66 | 11.83 | 11.83 | 2,949,165 |
| 13 Mar 2024 | 11.89 | 11.98 | 11.74 | 11.89 | 11.89 | 4,305,915 |
| 12 Mar 2024 | 11.47 | 11.96 | 11.37 | 11.89 | 11.89 | 5,921,921 |
| 11 Mar 2024 | 11.18 | 11.42 | 11.11 | 11.41 | 11.41 | 3,426,100 |
| 08 Mar 2024 | 11.12 | 11.25 | 11.00 | 11.19 | 11.19 | 2,890,575 |
| 07 Mar 2024 | 11.27 | 11.40 | 11.11 | 11.12 | 11.12 | 3,709,000 |
| 06 Mar 2024 | 11.24 | 11.46 | 11.10 | 11.22 | 11.22 | 3,503,940 |
| 05 Mar 2024 | 11.46 | 11.46 | 11.20 | 11.29 | 11.29 | 2,994,239 |
| 04 Mar 2024 | 11.60 | 11.62 | 11.25 | 11.50 | 11.50 | 4,438,712 |
| 01 Mar 2024 | 11.60 | 11.69 | 11.43 | 11.61 | 11.61 | 3,437,086 |
| 29 Feb 2024 | 11.19 | 11.60 | 11.15 | 11.60 | 11.60 | 4,499,278 |
| 28 Feb 2024 | 11.88 | 12.14 | 11.23 | 11.24 | 11.24 | 7,080,330 |
| 27 Feb 2024 | 11.68 | 11.88 | 11.51 | 11.88 | 11.88 | 4,722,500 |
| 26 Feb 2024 | 11.55 | 12.04 | 11.43 | 11.77 | 11.77 | 5,607,758 |
| 23 Feb 2024 | 11.51 | 11.65 | 11.36 | 11.57 | 11.57 | 4,102,199 |
| 22 Feb 2024 | 11.46 | 11.67 | 11.31 | 11.51 | 11.51 | 4,310,600 |
| 21 Feb 2024 | 11.07 | 12.10 | 10.96 | 11.59 | 11.59 | 6,972,255 |
| 20 Feb 2024 | 11.28 | 11.28 | 10.98 | 11.12 | 11.12 | 3,923,100 |
| 19 Feb 2024 | 11.40 | 11.50 | 11.03 | 11.24 | 11.24 | 7,761,550 |
| 08 Feb 2024 | 10.42 | 11.40 | 10.42 | 11.38 | 11.38 | 9,331,162 |
| 07 Feb 2024 | 10.08 | 10.49 | 9.90 | 10.36 | 10.36 | 7,234,215 |
| 06 Feb 2024 | 9.61 | 10.25 | 9.17 | 10.10 | 10.10 | 8,666,166 |
| 05 Feb 2024 | 10.55 | 10.55 | 9.52 | 9.67 | 9.67 | 7,802,775 |
| 02 Feb 2024 | 11.02 | 11.34 | 10.16 | 10.58 | 10.58 | 6,188,475 |
| 01 Feb 2024 | 11.26 | 11.34 | 10.87 | 11.02 | 11.02 | 5,277,585 |
| 31 Jan 2024 | 11.95 | 11.95 | 11.21 | 11.31 | 11.31 | 6,215,506 |
| 30 Jan 2024 | 12.28 | 12.41 | 11.91 | 11.95 | 11.95 | 4,676,200 |
| 29 Jan 2024 | 13.12 | 13.66 | 12.34 | 12.37 | 12.37 | 7,398,355 |
| 26 Jan 2024 | 12.75 | 13.37 | 12.75 | 13.08 | 13.08 | 5,343,352 |
| 25 Jan 2024 | 12.42 | 12.77 | 12.30 | 12.77 | 12.77 | 3,926,646 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.