Stock listing
Shenzhen:002918 Monalisa Group Co., Ltd. (蒙娜丽莎) 股价
Follow Monalisa Group Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002918
¥8.75 CNY +0.18 (+2.1%)
Close on Nov 2, 2026
- Day range
- ¥8.43 – ¥8.82 CNYNov 2, 2026
- Volume
- 7.72M sharesNov 2, 2026
- Market cap
- ¥3.58B CNYAt the close on Nov 2, 2026 · price × 408.8M shares outstanding
- 52-week range
- ¥8.04 – ¥18.63 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥156.6M CNYMedian day 11.21M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:002918 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥8.75 | +0.18 | +2.1% | ¥8.59 | ¥8.82 | ¥8.43 | 7,715,100 | |
| ¥8.57 | -0.34 | -3.8% | ¥8.75 | ¥8.98 | ¥8.57 | 6,114,317 | |
| ¥8.91 | -0.23 | -2.5% | ¥9.13 | ¥9.13 | ¥8.89 | 6,333,342 | |
| ¥9.14 | +0.15 | +1.7% | ¥9.04 | ¥9.27 | ¥8.90 | 6,228,600 | |
| ¥8.99 | -0.26 | -2.8% | ¥9.29 | ¥9.42 | ¥8.98 | 4,378,927 | |
| ¥9.25 | -0.08 | -0.9% | ¥9.33 | ¥9.43 | ¥9.08 | 5,835,742 | |
| ¥9.33 | +0.11 | +1.2% | ¥9.01 | ¥9.36 | ¥8.65 | 8,815,499 | |
| ¥9.22 | -0.36 | -3.8% | ¥9.55 | ¥9.68 | ¥9.20 | 5,480,097 | |
| ¥9.58 | -0.12 | -1.2% | ¥9.80 | ¥9.89 | ¥9.54 | 5,169,900 | |
| ¥9.70 | +0.13 | +1.4% | ¥9.54 | ¥9.82 | ¥9.46 | 6,423,500 | |
| ¥9.57 | -0.10 | -1.0% | ¥9.62 | ¥9.65 | ¥9.28 | 7,384,800 | |
| ¥9.67 | +0.22 | +2.3% | ¥9.53 | ¥9.99 | ¥9.50 | 11,203,418 | |
| ¥9.45 | -0.46 | -4.6% | ¥9.68 | ¥9.75 | ¥9.42 | 7,281,820 | |
| ¥9.91 | -0.28 | -2.7% | ¥10.10 | ¥10.26 | ¥9.89 | 6,421,695 | |
| ¥10.19 | +0.07 | +0.7% | ¥9.97 | ¥10.29 | ¥9.73 | 8,615,300 | |
| ¥10.12 | -0.52 | -4.9% | ¥10.59 | ¥10.59 | ¥10.10 | 7,507,200 | |
| ¥10.64 | -0.01 | -0.1% | ¥10.52 | ¥10.66 | ¥10.05 | 10,084,300 | |
| ¥10.65 | +0.01 | +0.1% | ¥10.55 | ¥11.01 | ¥10.51 | 11,892,700 | |
| ¥10.64 | +0.12 | +1.1% | ¥10.58 | ¥10.76 | ¥10.24 | 10,842,563 | |
| ¥10.52 | -0.05 | -0.5% | ¥10.40 | ¥10.62 | ¥10.31 | 11,973,800 | |
| ¥10.57 | +0.01 | +0.1% | ¥10.66 | ¥11.22 | ¥10.49 | 18,133,350 | |
| ¥10.56 | -0.30 | -2.8% | ¥10.54 | ¥10.88 | ¥10.47 | 19,143,361 | |
| ¥10.86 | -0.47 | -4.1% | ¥11.35 | ¥11.54 | ¥10.83 | 23,805,514 | |
| ¥11.33 | +0.02 | +0.2% | ¥11.41 | ¥11.42 | ¥11.18 | 18,801,061 | |
| ¥11.31 | +0.21 | +1.9% | ¥11.18 | ¥11.35 | ¥11.05 | 20,544,703 | |
| ¥11.10 | +0.06 | +0.5% | ¥11.09 | ¥11.20 | ¥11.00 | 16,940,535 | |
| ¥11.04 | -0.10 | -0.9% | ¥11.03 | ¥11.20 | ¥10.90 | 15,076,400 | |
| ¥11.14 | -0.17 | -1.5% | ¥11.23 | ¥11.35 | ¥11.06 | 19,362,148 | |
| ¥11.31 | -0.39 | -3.3% | ¥11.70 | ¥11.70 | ¥11.26 | 30,907,277 | |
| ¥11.70 | +1.06 | +10.0% | ¥10.80 | ¥11.70 | ¥10.45 | 32,332,176 | |
| ¥10.64 | -0.60 | -5.3% | ¥11.18 | ¥11.23 | ¥10.50 | 24,122,000 | |
| ¥11.24 | +0.49 | +4.6% | ¥10.70 | ¥11.75 | ¥10.58 | 34,906,039 | |
| ¥10.75 | -0.24 | -2.2% | ¥11.00 | ¥11.02 | ¥10.64 | 11,504,175 | |
| ¥10.99 | +0.08 | +0.7% | ¥10.92 | ¥11.06 | ¥10.84 | 10,181,675 | |
| ¥10.91 | -0.03 | -0.3% | ¥10.98 | ¥11.14 | ¥10.90 | 11,364,400 | |
| ¥10.94 | -0.08 | -0.7% | ¥11.08 | ¥11.26 | ¥10.85 | 15,386,386 | |
| ¥11.02 | -0.20 | -1.8% | ¥11.26 | ¥11.31 | ¥11.02 | 19,207,197 | |
| ¥11.22 | -0.49 | -4.2% | ¥11.48 | ¥11.75 | ¥11.06 | 28,420,264 | |
| ¥11.71 | +0.21 | +1.8% | ¥11.39 | ¥12.00 | ¥11.18 | 46,615,230 | |
| ¥11.50 | +0.17 | +1.5% | ¥12.10 | ¥12.46 | ¥11.33 | 58,555,824 | |
| ¥11.33 | +1.03 | +10.0% | ¥10.40 | ¥11.33 | ¥10.28 | 23,345,557 | |
| ¥10.30 | +0.23 | +2.3% | ¥10.03 | ¥10.30 | ¥10.00 | 10,801,700 | |
| ¥10.07 | -0.06 | -0.6% | ¥10.19 | ¥10.19 | ¥9.95 | 8,394,900 | |
| ¥10.13 | +0.32 | +3.3% | ¥9.68 | ¥10.21 | ¥9.68 | 10,028,628 | |
| ¥9.81 | -0.32 | -3.2% | ¥10.13 | ¥10.20 | ¥9.71 | 8,789,700 | |
| ¥10.13 | +0.14 | +1.4% | ¥9.91 | ¥10.17 | ¥9.74 | 9,087,628 | |
| ¥9.99 | +0.21 | +2.1% | ¥9.82 | ¥10.14 | ¥9.80 | 10,388,563 | |
| ¥9.78 | -0.29 | -2.9% | ¥10.12 | ¥10.30 | ¥9.75 | 14,690,800 | |
| ¥10.07 | -0.41 | -3.9% | ¥10.30 | ¥10.33 | ¥10.01 | 18,680,172 | |
| ¥10.48 | +0.51 | +5.1% | ¥10.00 | ¥10.85 | ¥9.89 | 21,336,100 | |
| ¥9.97 | -0.04 | -0.4% | ¥10.00 | ¥10.04 | ¥9.74 | 8,215,500 | |
| ¥10.01 | -0.12 | -1.2% | ¥10.22 | ¥10.30 | ¥9.96 | 11,191,655 | |
| ¥10.13 | +0.25 | +2.5% | ¥9.88 | ¥10.14 | ¥9.84 | 10,486,727 | |
| ¥9.88 | -0.13 | -1.3% | ¥9.87 | ¥10.03 | ¥9.75 | 11,225,450 | |
| ¥10.01 | +0.23 | +2.4% | ¥9.90 | ¥10.10 | ¥9.73 | 15,295,487 | |
| ¥9.78 | +0.02 | +0.2% | ¥9.73 | ¥9.97 | ¥9.43 | 14,693,125 | |
| ¥9.76 | +0.13 | +1.3% | ¥9.58 | ¥9.83 | ¥9.51 | 12,261,129 | |
| ¥9.63 | +0.03 | +0.3% | ¥9.57 | ¥9.75 | ¥9.46 | 9,951,126 | |
| ¥9.60 | +0.07 | +0.7% | ¥9.64 | ¥9.68 | ¥9.40 | 10,884,807 | |
| ¥9.53 | +0.36 | +3.9% | ¥9.35 | ¥9.65 | ¥9.35 | 13,186,101 |
- Ticker
- Shenzhen:002918
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Monalisa Group Co., Ltd.