Skip to main content
Mesnac Co., Ltd. (SHE:002073)
China flag China · Delayed Price · Currency is CNY
7.82
+0.03 (0.39%)
Mar 10, 2026, 3:04 PM CST

Mesnac Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20267.647.897.647.79--17,830,800
Mar 9, 20267.697.817.567.797.790.39%25,795,190
Mar 6, 20267.647.787.607.767.761.57%18,126,800
Mar 5, 20267.627.717.597.647.641.87%22,922,500
Mar 4, 20267.647.717.477.507.50-2.47%37,032,670
Mar 3, 20268.118.157.687.697.69-4.94%53,894,200
Mar 2, 20268.248.268.038.098.09-3.23%30,906,610
Feb 27, 20268.338.378.288.368.36-15,776,950
Feb 26, 20268.388.398.318.368.360.24%19,212,080
Feb 25, 20268.198.438.178.348.341.71%27,323,140
Feb 24, 20268.108.268.088.208.202.24%23,050,150
Feb 13, 20268.178.258.028.028.02-2.08%23,942,600
Feb 12, 20268.198.238.118.198.19-0.12%14,804,400
Feb 11, 20268.198.288.178.208.20-15,484,650
Feb 10, 20268.188.238.158.208.20-12,525,050
Feb 9, 20268.178.238.158.208.201.23%14,820,900
Feb 6, 20268.028.197.998.108.10-19,976,600
Feb 5, 20268.298.328.088.108.10-2.29%26,242,000
Feb 4, 20268.178.308.128.298.291.22%19,914,350
Feb 3, 20268.178.218.128.198.191.11%19,522,800
Feb 2, 20268.268.358.088.108.10-2.17%25,351,690
Jan 30, 20268.388.438.158.288.28-1.19%30,200,857
Jan 29, 20268.418.548.328.388.38-0.71%28,231,850
Jan 28, 20268.488.518.358.448.44-0.47%21,822,720
Jan 27, 20268.508.588.258.488.48-0.82%32,992,820
Jan 26, 20268.718.798.498.558.55-1.72%37,561,700
Jan 23, 20268.568.748.548.708.701.64%35,345,400
Jan 22, 20268.538.608.498.568.560.47%23,524,220
Jan 21, 20268.468.558.378.528.520.35%27,110,800
Jan 20, 20268.448.608.428.498.490.35%28,810,250
Jan 19, 20268.358.488.348.468.461.08%25,596,180
Jan 16, 20268.408.438.328.378.37-0.24%25,483,440
Jan 15, 20268.308.428.278.398.390.84%22,625,950
Jan 14, 20268.358.508.228.328.32-0.24%40,750,690
Jan 13, 20268.568.588.338.348.34-2.46%38,677,170
Jan 12, 20268.408.568.368.558.552.40%36,520,665
Jan 9, 20268.378.398.278.358.350.12%29,990,400
Jan 8, 20268.258.368.208.348.341.09%29,431,610
Jan 7, 20268.318.378.218.258.25-0.72%20,543,180
Jan 6, 20268.208.358.188.318.311.47%22,818,270
Jan 5, 20268.168.218.128.198.190.49%18,815,500
Dec 31, 20258.198.218.088.158.15-0.61%16,131,000
Dec 30, 20258.108.258.088.208.200.61%15,373,096
Dec 29, 20258.218.258.118.158.15-0.61%17,146,500
Dec 26, 20258.228.288.128.208.20-0.36%21,295,140
Dec 25, 20258.158.278.128.238.230.98%16,492,080
Dec 24, 20258.098.188.078.158.150.49%13,366,610
Dec 23, 20258.148.178.068.118.11-0.37%13,420,350
Dec 22, 20258.148.238.108.148.140.12%14,534,646
Dec 19, 20258.028.188.028.138.131.37%18,409,710
Dec 18, 20257.988.087.938.028.02-0.37%14,332,730
Dec 17, 20257.918.067.818.058.052.03%24,386,312
Dec 16, 20258.198.227.877.897.89-3.31%31,962,280
Dec 15, 20258.238.288.148.168.16-1.09%15,548,300
Dec 12, 20258.168.338.148.258.251.48%21,319,830
Dec 11, 20258.438.468.108.138.13-3.44%36,315,460
Dec 10, 20258.558.568.338.428.42-1.64%24,530,100
Dec 9, 20258.668.788.528.568.56-1.50%19,669,680
Dec 8, 20258.528.748.508.698.692.36%30,189,470
Dec 5, 20258.358.508.258.498.491.56%19,374,000
Dec 4, 20258.408.458.308.368.36-0.71%18,527,800
Dec 3, 20258.508.518.398.428.42-0.47%18,494,990
Dec 2, 20258.498.528.328.468.46-1.05%21,592,700
Dec 1, 20258.608.748.528.558.55-0.58%24,310,680
Nov 28, 20258.468.638.418.608.601.78%23,210,790
Nov 27, 20258.398.688.378.458.450.72%29,832,330
Nov 26, 20258.468.528.368.398.39-0.83%20,616,630
Nov 25, 20258.498.658.458.468.460.48%29,883,970
Nov 24, 20258.578.598.318.428.42-0.47%26,691,420
Nov 21, 20258.738.788.458.468.46-3.97%42,361,570
Nov 20, 20259.089.188.768.818.81-3.08%53,390,290
Nov 19, 20258.919.328.909.099.091.56%69,264,630
Nov 18, 20259.019.188.878.958.95-1.10%32,546,430
Nov 17, 20259.139.198.999.059.05-29,342,100
Nov 14, 20258.939.268.889.059.050.78%54,900,320
Nov 13, 20258.829.068.818.988.981.24%27,352,700
Nov 12, 20258.928.948.728.878.87-0.89%30,776,800
Nov 11, 20258.979.058.918.958.95-0.33%28,913,760
Nov 10, 20258.889.098.868.988.980.79%36,734,900
Nov 7, 20258.829.028.808.918.910.68%38,309,770
Nov 6, 20258.818.938.798.858.850.34%30,817,080
Nov 5, 20258.588.868.558.828.822.44%40,147,460
Nov 4, 20258.708.828.568.618.61-1.15%23,068,940
Nov 3, 20258.638.728.488.718.710.93%31,191,200
Oct 31, 20258.618.868.588.638.63-0.35%46,471,050
Oct 30, 20258.488.898.428.668.661.52%67,611,520
Oct 29, 20258.268.628.228.538.533.39%47,066,510
Oct 28, 20258.248.348.218.258.250.98%29,514,100
Oct 27, 20258.238.328.178.178.17-0.49%27,136,740
Oct 24, 20258.188.248.168.218.210.61%18,242,100
Oct 23, 20258.138.178.048.168.160.25%22,528,600
Oct 22, 20258.208.268.128.148.14-0.85%16,488,250
Oct 21, 20258.138.288.108.218.211.11%20,614,730
Oct 20, 20258.148.218.068.128.121.00%20,400,200
Oct 17, 20258.608.638.038.048.04-6.51%56,524,200
Oct 16, 20258.738.898.568.608.60-0.92%31,044,200
Oct 15, 20258.538.688.518.688.681.76%23,090,730
Oct 14, 20258.828.948.508.538.53-2.85%34,040,550
Oct 13, 20258.638.818.458.788.78-1.46%33,701,130
Oct 10, 20259.069.088.868.918.91-2.30%34,996,010