Stock listing
Shenzhen:300945 MCLON Jewellery Co., Ltd. (曼卡龙) 股价
Follow MCLON Jewellery Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300945
¥9.72 CNY +0.04 (+0.4%)
Close on Nov 3, 2026
- Day range
- ¥9.63 – ¥9.98 CNYNov 3, 2026
- Volume
- 5.43M sharesNov 3, 2026
- Market cap
- ¥2.55B CNYAt the close on Nov 3, 2026 · price × 262.1M shares outstanding
- 52-week range
- ¥9.33 – ¥27.21 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥155.2M CNYMedian day 8.36M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300945 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥9.72 | +0.04 | +0.4% | ¥9.78 | ¥9.98 | ¥9.63 | 5,428,300 | |
| ¥9.68 | +0.21 | +2.2% | ¥9.60 | ¥9.73 | ¥9.33 | 4,729,068 | |
| ¥9.47 | -0.30 | -3.1% | ¥9.60 | ¥9.86 | ¥9.45 | 4,522,263 | |
| ¥9.77 | -0.32 | -3.2% | ¥10.06 | ¥10.16 | ¥9.75 | 4,371,900 | |
| ¥10.09 | +0.07 | +0.7% | ¥10.20 | ¥10.22 | ¥10.04 | 3,024,726 | |
| ¥10.02 | -0.37 | -3.6% | ¥10.20 | ¥10.46 | ¥10.02 | 3,488,134 | |
| ¥10.39 | +0.03 | +0.3% | ¥10.20 | ¥10.50 | ¥10.16 | 4,227,600 | |
| ¥10.36 | +0.12 | +1.2% | ¥10.20 | ¥10.40 | ¥9.77 | 6,291,747 | |
| ¥10.24 | -0.29 | -2.8% | ¥10.59 | ¥10.59 | ¥10.24 | 4,375,500 | |
| ¥10.53 | -0.08 | -0.8% | ¥10.68 | ¥10.71 | ¥10.50 | 2,966,976 | |
| ¥10.61 | +0.08 | +0.8% | ¥10.50 | ¥10.65 | ¥10.43 | 4,053,220 | |
| ¥10.53 | -0.07 | -0.7% | ¥10.56 | ¥10.65 | ¥10.41 | 4,469,900 | |
| ¥10.60 | +0.04 | +0.4% | ¥10.68 | ¥10.89 | ¥10.57 | 4,923,505 | |
| ¥10.56 | -0.37 | -3.4% | ¥10.70 | ¥10.86 | ¥10.52 | 4,459,497 | |
| ¥10.93 | -0.22 | -2.0% | ¥11.16 | ¥11.16 | ¥10.92 | 3,473,663 | |
| ¥11.15 | +0.16 | +1.5% | ¥10.87 | ¥11.23 | ¥10.70 | 6,583,445 | |
| ¥10.99 | -0.43 | -3.8% | ¥11.34 | ¥11.40 | ¥10.98 | 5,710,340 | |
| ¥11.42 | +0.30 | +2.7% | ¥11.13 | ¥11.47 | ¥10.87 | 7,287,474 | |
| ¥11.12 | -0.07 | -0.6% | ¥11.16 | ¥11.28 | ¥10.98 | 3,702,800 | |
| ¥11.19 | -0.06 | -0.5% | ¥11.30 | ¥11.36 | ¥11.14 | 2,897,741 | |
| ¥11.25 | +0.11 | +1.0% | ¥11.14 | ¥11.33 | ¥11.03 | 3,670,138 | |
| ¥11.14 | -0.25 | -2.2% | ¥11.33 | ¥11.36 | ¥11.04 | 5,248,597 | |
| ¥11.39 | -0.29 | -2.5% | ¥11.58 | ¥11.69 | ¥11.33 | 5,052,637 | |
| ¥11.68 | -0.24 | -2.0% | ¥11.98 | ¥11.98 | ¥11.64 | 4,848,200 | |
| ¥11.92 | -0.10 | -0.8% | ¥11.96 | ¥12.04 | ¥11.82 | 5,592,101 | |
| ¥12.02 | +0.14 | +1.2% | ¥11.85 | ¥12.04 | ¥11.79 | 6,011,990 | |
| ¥11.88 | +0.22 | +1.9% | ¥11.82 | ¥11.90 | ¥11.71 | 6,302,800 | |
| ¥11.66 | -0.25 | -2.1% | ¥11.82 | ¥11.86 | ¥11.45 | 7,763,765 | |
| ¥11.91 | +0.41 | +3.6% | ¥11.45 | ¥11.98 | ¥11.41 | 8,687,265 | |
| ¥11.50 | -0.39 | -3.3% | ¥11.82 | ¥11.89 | ¥11.41 | 7,687,900 | |
| ¥11.89 | -0.10 | -0.8% | ¥11.90 | ¥12.15 | ¥11.86 | 7,147,700 | |
| ¥11.99 | -0.58 | -4.6% | ¥12.19 | ¥12.24 | ¥11.77 | 14,103,500 | |
| ¥12.57 | -0.45 | -3.5% | ¥12.98 | ¥13.18 | ¥12.54 | 14,626,665 | |
| ¥13.02 | +0.23 | +1.8% | ¥12.70 | ¥13.30 | ¥12.52 | 21,469,531 | |
| ¥12.79 | +0.17 | +1.3% | ¥12.60 | ¥13.12 | ¥12.59 | 15,967,626 | |
| ¥12.62 | -0.54 | -4.1% | ¥13.00 | ¥13.25 | ¥12.57 | 19,043,100 | |
| ¥13.16 | +0.45 | +3.5% | ¥13.14 | ¥13.79 | ¥13.00 | 26,398,513 | |
| ¥12.71 | -0.38 | -2.9% | ¥13.22 | ¥13.36 | ¥12.68 | 19,938,474 | |
| ¥13.09 | -0.39 | -2.9% | ¥13.31 | ¥13.42 | ¥12.75 | 22,168,354 | |
| ¥13.48 | +0.88 | +7.0% | ¥12.66 | ¥14.19 | ¥12.57 | 34,477,008 | |
| ¥12.60 | -1.20 | -8.7% | ¥13.00 | ¥13.14 | ¥12.27 | 30,987,304 | |
| ¥13.80 | +0.94 | +7.3% | ¥12.93 | ¥14.55 | ¥12.80 | 37,645,475 | |
| ¥12.86 | -0.08 | -0.6% | ¥12.38 | ¥13.44 | ¥12.31 | 29,850,958 | |
| ¥12.94 | +0.01 | +0.1% | ¥12.46 | ¥13.50 | ¥12.45 | 31,007,749 | |
| ¥12.93 | -0.03 | -0.2% | ¥13.19 | ¥14.00 | ¥12.81 | 31,494,977 | |
| ¥12.96 | +0.24 | +1.9% | ¥13.38 | ¥13.50 | ¥12.60 | 30,472,035 | |
| ¥12.72 | +0.36 | +2.9% | ¥12.57 | ¥12.88 | ¥12.30 | 18,822,686 | |
| ¥12.36 | +0.38 | +3.2% | ¥12.57 | ¥12.84 | ¥12.23 | 14,120,618 | |
| ¥11.98 | -0.31 | -2.5% | ¥12.11 | ¥12.34 | ¥11.98 | 9,333,100 | |
| ¥12.29 | -0.04 | -0.3% | ¥12.33 | ¥12.43 | ¥12.14 | 9,351,701 | |
| ¥12.33 | +0.54 | +4.6% | ¥12.08 | ¥12.58 | ¥11.80 | 15,759,248 | |
| ¥11.79 | -0.20 | -1.7% | ¥11.90 | ¥11.96 | ¥11.65 | 9,295,533 | |
| ¥11.99 | -0.53 | -4.2% | ¥12.45 | ¥12.67 | ¥11.97 | 13,966,198 | |
| ¥12.52 | +0.23 | +1.9% | ¥12.28 | ¥12.59 | ¥12.20 | 13,350,298 | |
| ¥12.29 | -0.64 | -4.9% | ¥12.90 | ¥12.92 | ¥12.24 | 21,366,964 | |
| ¥12.93 | +1.15 | +9.8% | ¥11.81 | ¥13.15 | ¥11.75 | 31,651,673 | |
| ¥11.78 | -0.02 | -0.2% | ¥11.62 | ¥11.83 | ¥11.39 | 15,879,847 | |
| ¥11.80 | -0.09 | -0.8% | ¥12.29 | ¥12.59 | ¥11.63 | 23,858,305 | |
| ¥11.89 | +0.40 | +3.5% | ¥11.58 | ¥11.98 | ¥11.46 | 13,465,300 | |
| ¥11.49 | -0.07 | -0.6% | ¥11.56 | ¥11.67 | ¥11.45 | 8,357,605 | |
| ¥11.56 | +0.12 | +1.0% | ¥11.50 | ¥11.58 | ¥11.13 | 9,499,100 |
- Ticker
- Shenzhen:300945
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Clothing, footwear & luxury
- Exchange
- Shenzhen
- Currency
- CNY
MCLON Jewellery Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Clothing, footwear & luxury
Log in to ask 6ix AI your own questions about MCLON Jewellery Co., Ltd.