Mesnac Co., Ltd. (SHE:002073)
China · Delayed Price · Currency is CNY 6.82
+0.08 (1.19%)
May 8, 2026, 3:04 PM CST
Mesnac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 6.79 | 6.79 | 6.70 | 6.76 | - | 0.30% | 7,175,295 |
| May 7, 2026 | 6.79 | 6.80 | 6.68 | 6.74 | 6.74 | -0.44% | 21,901,080 |
| May 6, 2026 | 6.77 | 6.82 | 6.76 | 6.77 | 6.77 | - | 21,009,390 |
| Apr 30, 2026 | 6.90 | 6.91 | 6.70 | 6.77 | 6.77 | -4.78% | 43,971,020 |
| Apr 29, 2026 | 7.01 | 7.13 | 6.99 | 7.11 | 7.11 | 1.14% | 14,927,050 |
| Apr 28, 2026 | 7.10 | 7.12 | 6.98 | 7.03 | 7.03 | -1.13% | 16,255,470 |
| Apr 27, 2026 | 7.12 | 7.13 | 7.03 | 7.11 | 7.11 | -0.14% | 14,514,780 |
| Apr 24, 2026 | 7.15 | 7.18 | 7.08 | 7.12 | 7.12 | -0.97% | 16,939,570 |
| Apr 23, 2026 | 7.30 | 7.32 | 7.14 | 7.19 | 7.19 | -1.78% | 20,703,490 |
| Apr 22, 2026 | 7.19 | 7.36 | 7.18 | 7.32 | 7.32 | 0.83% | 19,301,600 |
| Apr 21, 2026 | 7.34 | 7.37 | 7.22 | 7.26 | 7.26 | -1.22% | 18,749,770 |
| Apr 20, 2026 | 7.27 | 7.38 | 7.23 | 7.35 | 7.35 | 0.55% | 20,406,980 |
| Apr 17, 2026 | 7.21 | 7.52 | 7.15 | 7.31 | 7.31 | 0.69% | 32,678,670 |
| Apr 16, 2026 | 7.27 | 7.30 | 7.16 | 7.26 | 7.26 | 0.41% | 19,751,090 |
| Apr 15, 2026 | 7.14 | 7.45 | 7.12 | 7.23 | 7.23 | 1.54% | 30,445,409 |
| Apr 14, 2026 | 7.13 | 7.15 | 7.04 | 7.12 | 7.12 | 0.56% | 15,968,000 |
| Apr 13, 2026 | 7.14 | 7.18 | 7.05 | 7.08 | 7.08 | -1.67% | 18,801,900 |
| Apr 10, 2026 | 7.24 | 7.31 | 7.18 | 7.20 | 7.20 | 0.56% | 23,005,500 |
| Apr 9, 2026 | 7.14 | 7.28 | 7.06 | 7.16 | 7.16 | -0.56% | 26,136,200 |
| Apr 8, 2026 | 7.10 | 7.20 | 7.05 | 7.20 | 7.20 | 4.20% | 32,106,690 |
| Apr 7, 2026 | 6.82 | 6.98 | 6.82 | 6.91 | 6.91 | 0.14% | 27,172,130 |
| Apr 3, 2026 | 7.42 | 7.42 | 6.84 | 6.90 | 6.90 | -8.97% | 66,081,370 |
| Apr 2, 2026 | 7.43 | 7.95 | 7.42 | 7.58 | 7.58 | 2.71% | 67,720,369 |
| Apr 1, 2026 | 7.15 | 7.55 | 7.12 | 7.38 | 7.38 | 4.68% | 37,106,090 |
| Mar 31, 2026 | 7.12 | 7.18 | 7.02 | 7.05 | 7.05 | -0.84% | 14,558,309 |
| Mar 30, 2026 | 7.05 | 7.16 | 7.00 | 7.11 | 7.11 | - | 14,211,122 |
| Mar 27, 2026 | 6.99 | 7.15 | 6.97 | 7.11 | 7.11 | 0.71% | 11,712,200 |
| Mar 26, 2026 | 7.13 | 7.20 | 7.04 | 7.06 | 7.06 | -0.56% | 12,511,400 |
| Mar 25, 2026 | 7.01 | 7.20 | 7.01 | 7.10 | 7.10 | 1.57% | 19,690,118 |
| Mar 24, 2026 | 6.92 | 7.00 | 6.80 | 6.99 | 6.99 | 2.49% | 17,537,900 |
| Mar 23, 2026 | 7.15 | 7.16 | 6.75 | 6.82 | 6.82 | -5.80% | 27,637,930 |
| Mar 20, 2026 | 7.40 | 7.46 | 7.24 | 7.24 | 7.24 | -2.16% | 17,818,400 |
| Mar 19, 2026 | 7.55 | 7.59 | 7.35 | 7.40 | 7.40 | -2.89% | 21,121,310 |
| Mar 18, 2026 | 7.64 | 7.74 | 7.54 | 7.62 | 7.62 | -0.39% | 15,965,330 |
| Mar 17, 2026 | 7.78 | 7.83 | 7.64 | 7.65 | 7.65 | -1.29% | 15,246,300 |
| Mar 16, 2026 | 7.81 | 7.81 | 7.70 | 7.75 | 7.75 | -0.51% | 15,973,560 |
| Mar 13, 2026 | 7.82 | 7.89 | 7.78 | 7.79 | 7.79 | -0.64% | 19,091,710 |
| Mar 12, 2026 | 7.81 | 7.89 | 7.78 | 7.84 | 7.84 | 0.38% | 18,826,980 |
| Mar 11, 2026 | 7.82 | 7.86 | 7.79 | 7.81 | 7.81 | -0.13% | 17,083,760 |
| Mar 10, 2026 | 7.83 | 7.89 | 7.77 | 7.82 | 7.82 | 0.39% | 23,950,800 |
| Mar 9, 2026 | 7.69 | 7.81 | 7.56 | 7.79 | 7.79 | 0.39% | 25,795,190 |
| Mar 6, 2026 | 7.64 | 7.78 | 7.60 | 7.76 | 7.76 | 1.57% | 18,126,800 |
| Mar 5, 2026 | 7.62 | 7.71 | 7.59 | 7.64 | 7.64 | 1.87% | 22,922,500 |
| Mar 4, 2026 | 7.64 | 7.71 | 7.47 | 7.50 | 7.50 | -2.47% | 37,032,670 |
| Mar 3, 2026 | 8.11 | 8.15 | 7.68 | 7.69 | 7.69 | -4.94% | 53,894,200 |
| Mar 2, 2026 | 8.24 | 8.26 | 8.03 | 8.09 | 8.09 | -3.23% | 30,906,610 |
| Feb 27, 2026 | 8.33 | 8.37 | 8.28 | 8.36 | 8.36 | - | 15,776,950 |
| Feb 26, 2026 | 8.38 | 8.39 | 8.31 | 8.36 | 8.36 | 0.24% | 19,212,080 |
| Feb 25, 2026 | 8.19 | 8.43 | 8.17 | 8.34 | 8.34 | 1.71% | 27,323,140 |
| Feb 24, 2026 | 8.10 | 8.26 | 8.08 | 8.20 | 8.20 | 2.24% | 23,050,150 |