Mesnac Co., Ltd. (SHE:002073)
China · Delayed Price · Currency is CNY 5.79
-0.05 (-0.86%)
Jul 31, 2026, 3:04 PM CST
Mesnac Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 5.39 | 5.50 | 5.32 | 5.45 | 5.45 | 1.87% | 15,809,240 |
| Jun 11, 2026 | 5.48 | 5.49 | 5.31 | 5.35 | 5.35 | -2.55% | 15,810,990 |
| Jun 10, 2026 | 5.53 | 5.57 | 5.42 | 5.49 | 5.49 | -1.79% | 16,241,500 |
| Jun 9, 2026 | 5.62 | 5.65 | 5.52 | 5.59 | 5.59 | - | 13,503,905 |
| Jun 8, 2026 | 5.62 | 5.75 | 5.53 | 5.59 | 5.59 | -1.76% | 21,985,300 |
| Jun 5, 2026 | 5.61 | 5.80 | 5.56 | 5.71 | 5.69 | 1.78% | 21,732,100 |
| Jun 4, 2026 | 5.69 | 5.78 | 5.55 | 5.61 | 5.59 | -1.75% | 16,721,100 |
| Jun 3, 2026 | 5.70 | 5.76 | 5.62 | 5.71 | 5.69 | 0.18% | 16,680,420 |
| Jun 2, 2026 | 5.80 | 5.81 | 5.67 | 5.70 | 5.68 | -1.72% | 14,645,300 |
| Jun 1, 2026 | 5.68 | 5.80 | 5.67 | 5.80 | 5.78 | 2.11% | 20,270,550 |
| May 29, 2026 | 5.73 | 5.79 | 5.66 | 5.68 | 5.66 | -1.05% | 18,589,700 |
| May 28, 2026 | 5.70 | 5.75 | 5.58 | 5.74 | 5.72 | 0.53% | 20,221,060 |
| May 27, 2026 | 5.89 | 5.92 | 5.68 | 5.71 | 5.69 | -3.06% | 21,892,990 |
| May 26, 2026 | 5.92 | 5.94 | 5.79 | 5.89 | 5.87 | -1.01% | 23,062,600 |
| May 25, 2026 | 6.00 | 6.03 | 5.91 | 5.95 | 5.93 | -0.67% | 15,915,700 |
| May 22, 2026 | 6.02 | 6.04 | 5.90 | 5.99 | 5.97 | -0.17% | 20,378,050 |