Mesnac Co., Ltd. (SHE:002073)
China · Delayed Price · Currency is CNY 8.02
-0.17 (-2.08%)
At close: Feb 13, 2026
Mesnac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 8.17 | 8.25 | 8.02 | 8.02 | 8.02 | -2.08% | 23,942,600 |
| Feb 12, 2026 | 8.19 | 8.23 | 8.11 | 8.19 | 8.19 | -0.12% | 14,804,400 |
| Feb 11, 2026 | 8.19 | 8.28 | 8.17 | 8.20 | 8.20 | - | 15,484,650 |
| Feb 10, 2026 | 8.18 | 8.23 | 8.15 | 8.20 | 8.20 | - | 12,525,050 |
| Feb 9, 2026 | 8.17 | 8.23 | 8.15 | 8.20 | 8.20 | 1.23% | 14,820,900 |
| Feb 6, 2026 | 8.02 | 8.19 | 7.99 | 8.10 | 8.10 | - | 19,976,600 |
| Feb 5, 2026 | 8.29 | 8.32 | 8.08 | 8.10 | 8.10 | -2.29% | 26,242,000 |
| Feb 4, 2026 | 8.17 | 8.30 | 8.12 | 8.29 | 8.29 | 1.22% | 19,914,350 |
| Feb 3, 2026 | 8.17 | 8.21 | 8.12 | 8.19 | 8.19 | 1.11% | 19,522,800 |
| Feb 2, 2026 | 8.26 | 8.35 | 8.08 | 8.10 | 8.10 | -2.17% | 25,351,690 |
| Jan 30, 2026 | 8.38 | 8.43 | 8.15 | 8.28 | 8.28 | -1.19% | 30,200,857 |
| Jan 29, 2026 | 8.41 | 8.54 | 8.32 | 8.38 | 8.38 | -0.71% | 28,231,850 |
| Jan 28, 2026 | 8.48 | 8.51 | 8.35 | 8.44 | 8.44 | -0.47% | 21,822,720 |
| Jan 27, 2026 | 8.50 | 8.58 | 8.25 | 8.48 | 8.48 | -0.82% | 32,992,820 |
| Jan 26, 2026 | 8.71 | 8.79 | 8.49 | 8.55 | 8.55 | -1.72% | 37,561,700 |
| Jan 23, 2026 | 8.56 | 8.74 | 8.54 | 8.70 | 8.70 | 1.64% | 35,345,400 |
| Jan 22, 2026 | 8.53 | 8.60 | 8.49 | 8.56 | 8.56 | 0.47% | 23,524,220 |
| Jan 21, 2026 | 8.46 | 8.55 | 8.37 | 8.52 | 8.52 | 0.35% | 27,110,800 |
| Jan 20, 2026 | 8.44 | 8.60 | 8.42 | 8.49 | 8.49 | 0.35% | 28,810,250 |
| Jan 19, 2026 | 8.35 | 8.48 | 8.34 | 8.46 | 8.46 | 1.08% | 25,596,180 |
| Jan 16, 2026 | 8.40 | 8.43 | 8.32 | 8.37 | 8.37 | -0.24% | 25,483,440 |
| Jan 15, 2026 | 8.30 | 8.42 | 8.27 | 8.39 | 8.39 | 0.84% | 22,625,950 |
| Jan 14, 2026 | 8.35 | 8.50 | 8.22 | 8.32 | 8.32 | -0.24% | 40,750,690 |
| Jan 13, 2026 | 8.56 | 8.58 | 8.33 | 8.34 | 8.34 | -2.46% | 38,677,170 |
| Jan 12, 2026 | 8.40 | 8.56 | 8.36 | 8.55 | 8.55 | 2.40% | 36,520,665 |
| Jan 9, 2026 | 8.37 | 8.39 | 8.27 | 8.35 | 8.35 | 0.12% | 29,990,400 |
| Jan 8, 2026 | 8.25 | 8.36 | 8.20 | 8.34 | 8.34 | 1.09% | 29,431,610 |
| Jan 7, 2026 | 8.31 | 8.37 | 8.21 | 8.25 | 8.25 | -0.72% | 20,543,180 |
| Jan 6, 2026 | 8.20 | 8.35 | 8.18 | 8.31 | 8.31 | 1.47% | 22,818,270 |
| Jan 5, 2026 | 8.16 | 8.21 | 8.12 | 8.19 | 8.19 | 0.49% | 18,815,500 |
| Dec 31, 2025 | 8.19 | 8.21 | 8.08 | 8.15 | 8.15 | -0.61% | 16,131,000 |
| Dec 30, 2025 | 8.10 | 8.25 | 8.08 | 8.20 | 8.20 | 0.61% | 15,373,096 |
| Dec 29, 2025 | 8.21 | 8.25 | 8.11 | 8.15 | 8.15 | -0.61% | 17,146,500 |
| Dec 26, 2025 | 8.22 | 8.28 | 8.12 | 8.20 | 8.20 | -0.36% | 21,295,140 |
| Dec 25, 2025 | 8.15 | 8.27 | 8.12 | 8.23 | 8.23 | 0.98% | 16,492,080 |
| Dec 24, 2025 | 8.09 | 8.18 | 8.07 | 8.15 | 8.15 | 0.49% | 13,366,610 |
| Dec 23, 2025 | 8.14 | 8.17 | 8.06 | 8.11 | 8.11 | -0.37% | 13,420,350 |
| Dec 22, 2025 | 8.14 | 8.23 | 8.10 | 8.14 | 8.14 | 0.12% | 14,534,646 |
| Dec 19, 2025 | 8.02 | 8.18 | 8.02 | 8.13 | 8.13 | 1.37% | 18,409,710 |
| Dec 18, 2025 | 7.98 | 8.08 | 7.93 | 8.02 | 8.02 | -0.37% | 14,332,730 |
| Dec 17, 2025 | 7.91 | 8.06 | 7.81 | 8.05 | 8.05 | 2.03% | 24,386,312 |
| Dec 16, 2025 | 8.19 | 8.22 | 7.87 | 7.89 | 7.89 | -3.31% | 31,962,280 |
| Dec 15, 2025 | 8.23 | 8.28 | 8.14 | 8.16 | 8.16 | -1.09% | 15,548,300 |
| Dec 12, 2025 | 8.16 | 8.33 | 8.14 | 8.25 | 8.25 | 1.48% | 21,319,830 |
| Dec 11, 2025 | 8.43 | 8.46 | 8.10 | 8.13 | 8.13 | -3.44% | 36,315,460 |
| Dec 10, 2025 | 8.55 | 8.56 | 8.33 | 8.42 | 8.42 | -1.64% | 24,530,100 |
| Dec 9, 2025 | 8.66 | 8.78 | 8.52 | 8.56 | 8.56 | -1.50% | 19,669,680 |
| Dec 8, 2025 | 8.52 | 8.74 | 8.50 | 8.69 | 8.69 | 2.36% | 30,189,470 |
| Dec 5, 2025 | 8.35 | 8.50 | 8.25 | 8.49 | 8.49 | 1.56% | 19,374,000 |
| Dec 4, 2025 | 8.40 | 8.45 | 8.30 | 8.36 | 8.36 | -0.71% | 18,527,800 |