Mesnac Co., Ltd. (SHE:002073)
China · Delayed Price · Currency is CNY 8.56
+0.04 (0.47%)
At close: Jan 22, 2026
Mesnac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 8.40 | 8.60 | 8.40 | 8.54 | - | 0.23% | 19,141,701 |
| 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 |
| Dec 3, 2025 | 8.50 | 8.51 | 8.39 | 8.42 | 8.42 | -0.47% | 18,494,990 |
| Dec 2, 2025 | 8.49 | 8.52 | 8.32 | 8.46 | 8.46 | -1.05% | 21,592,700 |
| Dec 1, 2025 | 8.60 | 8.74 | 8.52 | 8.55 | 8.55 | -0.58% | 24,310,680 |
| Nov 28, 2025 | 8.46 | 8.63 | 8.41 | 8.60 | 8.60 | 1.78% | 23,210,790 |
| Nov 27, 2025 | 8.39 | 8.68 | 8.37 | 8.45 | 8.45 | 0.72% | 29,832,330 |
| Nov 26, 2025 | 8.46 | 8.52 | 8.36 | 8.39 | 8.39 | -0.83% | 20,616,630 |
| Nov 25, 2025 | 8.49 | 8.65 | 8.45 | 8.46 | 8.46 | 0.48% | 29,883,970 |
| Nov 24, 2025 | 8.57 | 8.59 | 8.31 | 8.42 | 8.42 | -0.47% | 26,691,420 |
| Nov 21, 2025 | 8.73 | 8.78 | 8.45 | 8.46 | 8.46 | -3.97% | 42,361,570 |
| Nov 20, 2025 | 9.08 | 9.18 | 8.76 | 8.81 | 8.81 | -3.08% | 53,390,290 |
| Nov 19, 2025 | 8.91 | 9.32 | 8.90 | 9.09 | 9.09 | 1.56% | 69,264,630 |
| Nov 18, 2025 | 9.01 | 9.18 | 8.87 | 8.95 | 8.95 | -1.10% | 32,546,430 |
| Nov 17, 2025 | 9.13 | 9.19 | 8.99 | 9.05 | 9.05 | - | 29,342,100 |
| Nov 14, 2025 | 8.93 | 9.26 | 8.88 | 9.05 | 9.05 | 0.78% | 54,900,320 |
| Nov 13, 2025 | 8.82 | 9.06 | 8.81 | 8.98 | 8.98 | 1.24% | 27,352,700 |
| Nov 12, 2025 | 8.92 | 8.94 | 8.72 | 8.87 | 8.87 | -0.89% | 30,776,800 |