Mesnac Co., Ltd. (SHE:002073)
China · Delayed Price · Currency is CNY 5.95
-0.04 (-0.67%)
Aug 25, 2026, 3:04 PM CST
Mesnac Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5.96 | 6.06 | 5.92 | 5.99 | 5.99 | 0.84% | 43,361,888 |
| Aug 21, 2026 | 5.89 | 6.12 | 5.83 | 5.94 | 5.94 | 4.21% | 64,068,837 |
| Aug 20, 2026 | 5.52 | 5.72 | 5.52 | 5.70 | 5.70 | 3.64% | 21,722,326 |
| Aug 19, 2026 | 5.57 | 5.62 | 5.47 | 5.50 | 5.50 | -1.79% | 14,099,039 |
| Aug 18, 2026 | 5.65 | 5.65 | 5.57 | 5.60 | 5.60 | -0.88% | 8,845,445 |
| Aug 17, 2026 | 5.57 | 5.65 | 5.49 | 5.65 | 5.65 | 1.44% | 10,310,530 |
| Aug 14, 2026 | 5.62 | 5.63 | 5.55 | 5.57 | 5.57 | -0.71% | 10,508,100 |
| Aug 13, 2026 | 5.70 | 5.71 | 5.59 | 5.61 | 5.61 | -1.41% | 13,935,707 |
| Aug 12, 2026 | 5.67 | 5.72 | 5.64 | 5.69 | 5.69 | 0.53% | 9,864,842 |
| Aug 11, 2026 | 5.70 | 5.72 | 5.63 | 5.66 | 5.66 | -0.70% | 9,695,099 |
| Aug 10, 2026 | 5.62 | 5.73 | 5.58 | 5.70 | 5.70 | 1.42% | 14,001,217 |
| Aug 7, 2026 | 5.65 | 5.66 | 5.55 | 5.62 | 5.62 | -0.53% | 14,166,582 |
| Aug 6, 2026 | 5.71 | 5.74 | 5.60 | 5.65 | 5.65 | -1.40% | 14,698,706 |
| Aug 5, 2026 | 5.82 | 5.83 | 5.66 | 5.73 | 5.73 | -1.21% | 21,564,830 |
| Aug 4, 2026 | 5.86 | 5.86 | 5.77 | 5.80 | 5.80 | -0.68% | 12,600,205 |
| Aug 3, 2026 | 5.79 | 5.85 | 5.78 | 5.84 | 5.84 | 0.86% | 11,593,823 |
| Jul 31, 2026 | 5.83 | 5.86 | 5.75 | 5.79 | 5.79 | -0.86% | 22,191,487 |
| Jul 30, 2026 | 5.67 | 5.86 | 5.66 | 5.84 | 5.84 | 3.36% | 27,602,721 |
| Jul 29, 2026 | 5.52 | 5.67 | 5.51 | 5.65 | 5.65 | 2.73% | 18,270,642 |
| Jul 28, 2026 | 5.41 | 5.53 | 5.37 | 5.50 | 5.50 | 1.10% | 15,427,500 |
| Jul 27, 2026 | 5.35 | 5.47 | 5.34 | 5.44 | 5.44 | 1.49% | 12,651,989 |
| Jul 24, 2026 | 5.46 | 5.49 | 5.36 | 5.36 | 5.36 | -2.37% | 12,421,904 |
| Jul 23, 2026 | 5.38 | 5.51 | 5.37 | 5.49 | 5.49 | 1.86% | 13,771,900 |
| Jul 22, 2026 | 5.42 | 5.46 | 5.33 | 5.39 | 5.39 | -1.46% | 17,362,881 |
| Jul 21, 2026 | 5.43 | 5.58 | 5.41 | 5.47 | 5.47 | 0.37% | 22,776,426 |
| Jul 20, 2026 | 5.32 | 5.45 | 5.32 | 5.45 | 5.45 | 2.06% | 20,299,271 |
| Jul 17, 2026 | 5.42 | 5.49 | 5.33 | 5.34 | 5.34 | -1.29% | 18,869,702 |
| Jul 16, 2026 | 5.37 | 5.46 | 5.34 | 5.41 | 5.41 | 0.56% | 15,146,181 |
| Jul 15, 2026 | 5.25 | 5.40 | 5.22 | 5.38 | 5.38 | 2.67% | 16,050,300 |
| Jul 14, 2026 | 5.13 | 5.28 | 5.13 | 5.24 | 5.24 | 1.55% | 13,646,641 |
| Jul 13, 2026 | 5.21 | 5.27 | 5.13 | 5.16 | 5.16 | -1.34% | 14,175,434 |
| Jul 10, 2026 | 5.16 | 5.34 | 5.09 | 5.23 | 5.23 | 1.36% | 15,597,100 |
| Jul 9, 2026 | 5.18 | 5.23 | 5.09 | 5.16 | 5.16 | -0.77% | 14,229,867 |
| Jul 8, 2026 | 5.24 | 5.28 | 5.16 | 5.20 | 5.20 | -1.14% | 12,093,160 |
| Jul 7, 2026 | 5.38 | 5.41 | 5.22 | 5.26 | 5.26 | -2.23% | 13,635,000 |
| Jul 6, 2026 | 5.46 | 5.47 | 5.36 | 5.38 | 5.38 | -1.10% | 13,204,245 |
| Jul 3, 2026 | 5.35 | 5.47 | 5.33 | 5.44 | 5.44 | 2.06% | 16,135,625 |
| Jul 2, 2026 | 5.30 | 5.38 | 5.27 | 5.33 | 5.33 | 0.57% | 15,241,150 |
| Jul 1, 2026 | 5.14 | 5.40 | 5.13 | 5.30 | 5.30 | 3.11% | 18,646,650 |
| Jun 30, 2026 | 5.11 | 5.16 | 5.06 | 5.14 | 5.14 | 0.59% | 13,652,290 |
| Jun 29, 2026 | 5.05 | 5.14 | 4.93 | 5.11 | 5.11 | 0.39% | 16,370,841 |
| Jun 26, 2026 | 5.25 | 5.26 | 5.08 | 5.09 | 5.09 | -3.05% | 17,450,160 |
| Jun 25, 2026 | 5.28 | 5.36 | 5.22 | 5.25 | 5.25 | -0.57% | 12,901,172 |
| Jun 24, 2026 | 5.48 | 5.48 | 5.25 | 5.28 | 5.28 | -3.30% | 17,425,784 |
| Jun 23, 2026 | 5.40 | 5.78 | 5.37 | 5.46 | 5.46 | 1.11% | 26,668,300 |
| Jun 22, 2026 | 5.30 | 5.42 | 5.14 | 5.40 | 5.40 | 1.12% | 20,318,852 |
| Jun 18, 2026 | 5.37 | 5.41 | 5.28 | 5.34 | 5.34 | -0.74% | 11,406,200 |
| Jun 17, 2026 | 5.50 | 5.53 | 5.36 | 5.38 | 5.38 | -2.54% | 14,090,956 |
| Jun 16, 2026 | 5.55 | 5.58 | 5.46 | 5.52 | 5.52 | -0.54% | 12,930,010 |
| Jun 15, 2026 | 5.47 | 5.61 | 5.47 | 5.55 | 5.55 | 1.83% | 16,277,300 |