Monalisa Group Co Ltd Class A (002918)

002918
🏛️ China →
17.26
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 27.25 29.00 27.20 28.63 4.9M
2021-12-30 27.57 28.05 27.40 27.54 3.0M
2021-12-29 26.89 27.81 26.80 27.73 5.1M
2021-12-28 27.15 27.36 26.62 27.03 3.6M
2021-12-27 26.86 27.87 26.62 26.99 4.4M
2021-12-24 24.94 27.46 24.54 26.74 5.8M
2021-12-23 25.58 25.79 24.85 25.07 2.6M
2021-12-22 25.13 25.93 24.85 25.70 4.3M
2021-12-21 23.69 25.70 23.68 25.15 6.9M
2021-12-20 24.00 24.24 23.57 23.69 2.2M
2021-12-17 24.77 24.79 23.80 24.10 3.2M
2021-12-16 24.72 25.17 24.55 24.82 2.2M
2021-12-15 25.65 26.51 24.72 24.83 3.3M
2021-12-14 25.71 25.71 24.71 25.47 4.9M
2021-12-13 25.80 26.68 25.18 25.68 5.5M
2021-12-10 26.42 26.72 25.74 26.00 4.6M
2021-12-09 26.20 27.80 25.35 26.85 8.8M
2021-12-08 26.52 26.52 25.30 25.83 7.2M
2021-12-07 25.70 27.82 25.70 26.81 11.8M
2021-12-06 24.07 25.60 23.98 25.29 5.4M
2021-12-03 24.02 24.40 23.65 23.94 3.5M
2021-12-02 23.25 24.25 23.08 23.90 3.9M
2021-12-01 23.35 23.53 22.90 23.26 2.6M
2021-11-30 23.80 24.23 22.81 23.28 4.0M
2021-11-29 23.80 24.14 23.59 23.81 2.3M
2021-11-26 24.22 24.76 23.65 24.38 5.5M
2021-11-25 23.94 24.27 23.15 24.21 6.0M
2021-11-24 22.47 24.10 22.40 23.90 5.4M
2021-11-23 22.76 22.88 22.17 22.70 3.9M
2021-11-22 21.80 23.02 21.66 22.54 6.3M
2021-11-19 20.90 22.62 20.85 22.10 5.6M
2021-11-18 21.26 21.53 21.00 21.02 2.7M
2021-11-17 21.49 21.70 21.12 21.34 2.9M
2021-11-16 22.15 22.20 21.38 21.46 4.3M
2021-11-15 21.65 22.24 21.25 22.23 5.9M
2021-11-12 21.46 22.72 21.21 21.86 12.2M
2021-11-11 20.16 21.47 19.82 21.47 11.4M
2021-11-10 19.58 20.18 19.25 19.52 3.2M
2021-11-09 19.91 20.65 19.45 19.88 6.4M
2021-11-08 19.32 19.41 18.85 19.00 3.3M
2021-11-05 19.59 19.75 19.30 19.41 2.7M
2021-11-04 19.58 19.65 19.23 19.56 2.9M
2021-11-03 19.47 19.68 19.21 19.60 2.6M
2021-11-02 19.29 20.11 19.14 19.51 4.8M
2021-11-01 18.92 19.70 18.78 19.29 5.2M
2021-10-29 19.02 19.64 18.93 19.03 3.9M
2021-10-28 19.50 19.70 18.95 19.00 5.4M
2021-10-27 21.80 21.90 20.00 20.01 9.1M
2021-10-26 22.30 22.53 21.72 22.02 4.4M
2021-10-25 22.72 23.30 21.93 22.37 9.5M
2021-10-22 21.10 23.18 21.08 23.18 6.4M
2021-10-21 20.75 21.60 20.75 21.07 3.0M
2021-10-20 21.35 21.41 20.51 20.66 3.2M
2021-10-19 21.31 21.55 21.25 21.29 2.0M
2021-10-18 21.74 21.74 21.03 21.28 2.4M
2021-10-15 21.40 21.72 21.16 21.68 2.3M
2021-10-14 21.51 21.65 21.22 21.39 1.7M
2021-10-13 21.24 21.55 21.14 21.51 2.1M
2021-10-12 21.30 21.61 20.89 21.24 3.3M
2021-10-11 22.68 22.69 21.37 21.47 4.5M
2021-10-08 21.81 22.38 21.81 22.38 2.0M
2021-09-30 21.50 21.88 21.32 21.80 2.8M
2021-09-29 21.30 21.83 21.11 21.43 2.8M
2021-09-28 21.85 21.92 21.53 21.58 2.5M
2021-09-27 22.14 22.28 21.39 21.70 3.6M
2021-09-24 22.87 22.96 21.97 22.10 3.4M
2021-09-23 22.80 23.14 22.57 22.87 2.8M
2021-09-22 22.54 22.88 22.30 22.66 2.9M
2021-09-17 22.90 23.77 22.28 22.56 4.8M
2021-09-16 24.00 24.00 22.85 22.91 5.5M
2021-09-15 25.00 25.48 23.91 24.00 5.3M
2021-09-14 27.50 27.50 25.26 25.49 7.3M
2021-09-13 28.65 28.65 27.72 27.81 2.4M
2021-09-10 28.48 29.19 28.31 28.70 2.2M
2021-09-09 28.80 28.85 28.25 28.30 1.9M
2021-09-08 28.40 29.26 28.36 28.69 2.4M
2021-09-07 29.26 29.26 28.53 28.63 2.4M
2021-09-06 28.32 29.29 28.02 28.85 3.2M
2021-09-03 29.19 29.20 27.11 28.61 6.5M
2021-09-02 28.85 29.36 28.40 29.10 2.5M
2021-09-01 29.03 29.07 27.80 28.90 4.2M
2021-08-31 28.33 29.33 28.00 28.62 4.3M
2021-08-30 26.70 28.56 26.67 28.22 5.2M
2021-08-27 27.90 28.00 26.76 27.09 3.8M
2021-08-26 29.05 29.69 27.99 28.02 5.0M
2021-08-25 27.60 27.90 27.12 27.43 1.4M
2021-08-24 27.40 27.90 26.82 27.58 2.3M
2021-08-23 26.51 28.25 26.51 27.40 2.6M
2021-08-20 26.53 26.89 25.75 26.41 2.1M
2021-08-19 27.60 27.80 26.57 26.86 1.7M
2021-08-18 27.26 28.30 25.90 27.97 4.3M
2021-08-17 27.30 27.99 27.10 27.26 4.0M
2021-08-16 28.00 28.49 27.32 27.72 4.8M
2021-08-13 28.18 28.90 28.18 28.87 5.7M
2021-08-12 28.50 28.50 27.01 28.13 6.5M
2021-08-11 25.40 27.89 25.03 27.74 8.1M
2021-08-10 25.24 25.85 24.79 25.53 4.1M
2021-08-09 23.37 25.44 23.15 25.24 5.5M
2021-08-06 23.63 23.73 22.84 23.37 2.5M
2021-08-05 23.70 24.15 23.39 23.61 1.5M
2021-08-04 24.38 24.56 23.77 23.89 2.7M
2021-08-03 23.61 24.66 23.61 24.42 3.4M
2021-08-02 23.69 24.09 23.09 24.03 3.9M
2021-07-30 23.80 23.94 23.19 23.70 2.8M
2021-07-29 23.50 24.50 23.38 23.49 2.7M
2021-07-28 23.80 24.18 22.80 23.38 4.6M
2021-07-27 24.30 24.78 23.78 23.79 3.4M
2021-07-26 25.83 25.87 23.70 24.56 5.3M
2021-07-23 26.52 26.54 25.20 25.78 4.1M
2021-07-22 26.75 26.95 26.51 26.55 1.9M
2021-07-21 27.03 27.56 26.66 26.70 3.5M
2021-07-20 27.88 27.96 26.98 27.03 2.5M
2021-07-19 28.50 28.88 27.80 28.01 1.8M
2021-07-16 28.99 29.60 28.50 28.50 1.8M
2021-07-15 29.03 29.42 28.56 28.98 2.1M
2021-07-14 29.80 30.06 29.31 29.32 1.2M
2021-07-13 29.50 30.08 29.36 30.01 1.2M
2021-07-12 30.46 30.68 29.35 29.58 2.5M
2021-07-09 30.21 30.46 29.35 30.40 2.3M
2021-07-08 31.36 31.47 30.20 30.24 2.0M
2021-07-07 30.27 31.80 29.90 31.02 3.6M
2021-07-06 29.51 30.30 29.31 30.28 1.9M
2021-07-05 29.50 30.42 29.00 29.80 2.4M
2021-07-02 30.66 30.72 29.60 29.72 2.2M
2021-07-01 31.71 31.78 30.70 30.78 1.9M
2021-06-30 32.03 32.27 31.28 31.39 2.5M
2021-06-29 32.42 32.88 31.75 32.28 2.8M
2021-06-28 31.57 32.52 31.10 32.41 3.8M
2021-06-25 31.60 31.85 31.07 31.58 3.8M
2021-06-24 31.76 32.40 30.88 31.48 6.0M
2021-06-23 29.47 31.16 29.03 31.16 8.2M
2021-06-22 28.12 28.43 27.93 28.33 1.4M
2021-06-21 28.75 28.76 28.00 28.13 2.0M
2021-06-18 28.78 28.80 27.91 28.72 3.0M
2021-06-17 28.76 29.08 28.60 28.63 1.3M
2021-06-16 28.75 29.19 28.52 28.60 1.6M
2021-06-15 29.58 29.70 28.63 28.79 3.5M
2021-06-11 29.96 30.06 29.20 29.55 3.0M
2021-06-10 30.57 30.82 29.68 30.20 4.4M
2021-06-09 31.39 31.70 30.68 30.75 2.0M
2021-06-08 31.79 31.90 31.20 31.40 1.6M
2021-06-07 31.89 32.12 31.61 31.74 1.1M
2021-06-04 32.33 32.40 31.67 31.89 1.8M
2021-06-03 32.55 32.58 32.19 32.48 1.8M
2021-06-02 31.95 32.73 31.55 32.56 3.2M
2021-06-01 32.18 32.18 31.46 31.95 2.5M
2021-05-31 31.26 32.50 30.80 32.28 2.9M
2021-05-28 32.50 32.75 31.18 31.27 3.7M
2021-05-27 31.86 32.47 31.70 32.39 2.7M
2021-05-26 32.22 32.28 31.40 31.85 2.5M
2021-05-25 32.22 32.68 31.75 32.22 4.7M
2021-05-24 32.82 32.85 32.13 32.23 2.5M
2021-05-21 33.76 33.80 32.23 32.80 4.2M
2021-05-20 33.50 34.58 32.66 33.76 5.1M
2021-05-19 31.30 33.91 31.28 33.79 6.9M
2021-05-18 31.50 31.52 30.85 31.13 2.0M
2021-05-17 30.98 31.85 30.83 31.49 4.1M
2021-05-14 31.40 31.40 30.66 31.10 1.8M
2021-05-13 31.03 31.40 30.36 31.14 3.5M
2021-05-12 32.36 32.36 31.07 31.43 2.3M
2021-05-11 32.10 32.26 31.56 32.02 2.4M
2021-05-10 33.15 33.15 31.70 32.40 3.1M
2021-05-07 33.70 34.02 32.23 33.03 5.3M
2021-05-06 34.26 34.33 33.11 33.68 3.7M
2021-04-30 34.74 34.93 34.15 34.42 2.2M
2021-04-29 34.84 35.46 34.44 35.00 2.4M
2021-04-28 35.85 35.85 34.61 34.86 2.5M
2021-04-27 35.80 35.80 34.80 35.33 3.1M
2021-04-26 36.04 36.59 34.99 35.31 5.6M
2021-04-23 36.39 37.18 35.88 36.55 3.7M
2021-04-22 35.52 37.15 35.02 36.79 4.6M
2021-04-21 34.20 36.11 33.95 35.73 5.7M
2021-04-20 35.03 35.03 34.03 34.40 5.4M
2021-04-19 36.20 36.20 34.20 34.92 10.1M
2021-04-16 38.19 38.19 36.97 37.33 4.1M
2021-04-15 39.08 39.08 37.18 38.22 5.5M
2021-04-14 38.97 40.21 38.81 39.81 3.0M
2021-04-13 41.63 41.63 39.02 39.20 5.0M
2021-04-12 44.61 44.61 40.06 41.20 5.9M
2021-04-09 43.40 43.42 42.10 42.96 2.7M
2021-04-08 41.25 44.24 41.23 43.03 4.5M
2021-04-07 40.94 41.96 40.63 41.85 2.9M
2021-04-06 40.02 41.85 40.02 41.29 4.2M
2021-04-02 40.21 40.84 39.01 40.02 4.0M
2021-04-01 39.10 40.35 38.37 38.98 2.7M
2021-03-31 39.37 39.50 38.58 39.08 1.9M
2021-03-30 39.90 40.86 39.34 39.38 2.2M
2021-03-29 40.40 41.38 39.80 40.10 3.0M
2021-03-26 39.87 40.30 38.81 40.30 3.0M
2021-03-25 38.83 39.96 38.21 39.88 2.3M
2021-03-24 40.51 40.84 38.80 39.10 2.7M
2021-03-23 40.65 41.04 39.72 40.58 4.0M
2021-03-22 37.96 41.13 37.72 40.83 7.0M
2021-03-19 38.00 38.59 37.52 37.90 2.4M
2021-03-18 38.35 39.17 37.75 38.88 3.2M
2021-03-17 36.83 38.80 36.83 38.17 3.8M
2021-03-16 35.97 36.77 34.58 36.76 3.0M
2021-03-15 36.09 36.84 35.36 36.18 1.9M
2021-03-12 36.55 36.76 35.39 36.01 2.6M
2021-03-11 35.78 37.13 35.70 36.67 2.8M
2021-03-10 36.44 37.24 34.83 35.77 3.7M
2021-03-09 38.49 38.49 34.79 36.03 6.3M
2021-03-08 39.65 40.35 37.97 38.20 4.9M
2021-03-05 39.01 40.00 38.00 39.45 4.1M
2021-03-04 39.00 39.87 38.51 39.77 3.6M
2021-03-03 38.55 40.16 38.40 39.52 3.5M
2021-03-02 39.29 40.17 38.31 38.75 5.3M
2021-03-01 36.90 39.01 36.71 39.00 6.5M
2021-02-26 35.10 36.80 35.00 36.57 3.4M
2021-02-25 36.16 37.79 35.60 36.94 4.8M
2021-02-24 35.90 36.00 35.01 35.94 3.1M
2021-02-23 35.00 36.07 34.14 35.66 4.6M
2021-02-22 37.45 37.60 34.99 35.01 6.2M
2021-02-19 37.18 37.70 36.30 37.31 4.6M
2021-02-18 36.10 37.68 35.51 37.65 6.3M
2021-02-10 35.79 36.49 35.30 35.71 4.2M
2021-02-09 34.62 36.47 34.44 36.06 5.4M
2021-02-08 34.85 35.53 33.82 34.60 4.5M
2021-02-05 35.50 35.89 34.23 34.64 6.1M
2021-02-04 36.15 36.99 34.05 35.53 7.7M
2021-02-03 35.00 36.18 34.38 36.13 7.9M
2021-02-02 32.91 35.18 32.91 35.15 7.6M
2021-02-01 31.60 33.00 31.60 32.76 4.8M
2021-01-29 31.05 32.30 30.67 31.51 3.5M
2021-01-28 32.02 32.57 30.81 30.88 4.3M
2021-01-27 32.15 33.87 32.11 32.77 5.3M
2021-01-26 31.58 32.21 31.08 31.98 2.4M
2021-01-25 33.20 33.30 31.55 31.67 4.6M
2021-01-22 32.10 33.63 31.80 33.59 4.1M
2021-01-21 33.75 33.75 32.20 32.50 4.8M
2021-01-20 33.58 33.97 33.05 33.40 2.9M
2021-01-19 34.85 34.85 33.31 33.55 4.7M
2021-01-18 34.41 35.92 33.53 34.85 6.2M
2021-01-15 33.86 35.24 33.45 34.40 8.1M
2021-01-14 32.69 34.60 31.27 34.19 8.1M
2021-01-13 30.60 33.20 30.04 32.94 7.0M
2021-01-12 29.90 30.64 29.30 30.50 5.0M
2021-01-11 31.24 31.55 29.75 30.02 4.6M
2021-01-08 31.52 31.63 30.29 31.04 4.0M
2021-01-07 33.00 33.38 30.90 31.53 5.8M
2021-01-06 33.56 33.88 32.00 32.83 3.9M
2021-01-05 32.67 33.78 32.50 33.55 4.2M
2021-01-04 32.76 34.74 32.40 32.51 7.0M