Mesnac Co., Ltd. (SHE:002073)
China · Delayed Price · Currency is CNY 7.31
+0.05 (0.69%)
Apr 17, 2026, 3:04 PM CST
Mesnac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 7.24 | 7.24 | 7.16 | 7.19 | - | -0.96% | 7,227,900 |
| 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 |
| 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 |