Skip to main content
Mesnac Co., Ltd. (SHE:002073)
China flag China · Delayed Price · Currency is CNY
7.11
+0.08 (1.14%)
Apr 29, 2026, 3:04 PM CST

Mesnac Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.157.156.997.08-0.71%5,529,355
Apr 28, 20267.107.126.987.037.03-1.13%16,255,470
Apr 27, 20267.127.137.037.117.11-0.14%14,514,780
Apr 24, 20267.157.187.087.127.12-0.97%16,939,570
Apr 23, 20267.307.327.147.197.19-1.78%20,703,490
Apr 22, 20267.197.367.187.327.320.83%19,301,600
Apr 21, 20267.347.377.227.267.26-1.22%18,749,770
Apr 20, 20267.277.387.237.357.350.55%20,406,980
Apr 17, 20267.217.527.157.317.310.69%32,678,670
Apr 16, 20267.277.307.167.267.260.41%19,751,090
Apr 15, 20267.147.457.127.237.231.54%30,445,409
Apr 14, 20267.137.157.047.127.120.56%15,968,000
Apr 13, 20267.147.187.057.087.08-1.67%18,801,900
Apr 10, 20267.247.317.187.207.200.56%23,005,500
Apr 9, 20267.147.287.067.167.16-0.56%26,136,200
Apr 8, 20267.107.207.057.207.204.20%32,106,690
Apr 7, 20266.826.986.826.916.910.14%27,172,130
Apr 3, 20267.427.426.846.906.90-8.97%66,081,370
Apr 2, 20267.437.957.427.587.582.71%67,720,369
Apr 1, 20267.157.557.127.387.384.68%37,106,090
Mar 31, 20267.127.187.027.057.05-0.84%14,558,309
Mar 30, 20267.057.167.007.117.11-14,211,122
Mar 27, 20266.997.156.977.117.110.71%11,712,200
Mar 26, 20267.137.207.047.067.06-0.56%12,511,400
Mar 25, 20267.017.207.017.107.101.57%19,690,118
Mar 24, 20266.927.006.806.996.992.49%17,537,900
Mar 23, 20267.157.166.756.826.82-5.80%27,637,930
Mar 20, 20267.407.467.247.247.24-2.16%17,818,400
Mar 19, 20267.557.597.357.407.40-2.89%21,121,310
Mar 18, 20267.647.747.547.627.62-0.39%15,965,330
Mar 17, 20267.787.837.647.657.65-1.29%15,246,300
Mar 16, 20267.817.817.707.757.75-0.51%15,973,560
Mar 13, 20267.827.897.787.797.79-0.64%19,091,710
Mar 12, 20267.817.897.787.847.840.38%18,826,980
Mar 11, 20267.827.867.797.817.81-0.13%17,083,760
Mar 10, 20267.837.897.777.827.820.39%23,950,800
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