Mesnac Co., Ltd. (SHE:002073)
China · Delayed Price · Currency is CNY 5.72
+0.01 (0.18%)
Sep 14, 2026, 3:04 PM CST
Mesnac Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 5.70 | 5.74 | 5.66 | 5.72 | 5.72 | 0.18% | 8,532,900 |
| Sep 11, 2026 | 5.78 | 5.78 | 5.66 | 5.71 | 5.71 | -1.55% | 13,022,611 |
| Sep 10, 2026 | 5.84 | 5.85 | 5.76 | 5.80 | 5.80 | -0.68% | 10,074,400 |
| Sep 9, 2026 | 5.87 | 5.89 | 5.81 | 5.84 | 5.84 | -0.34% | 8,719,200 |
| Sep 8, 2026 | 5.84 | 5.90 | 5.82 | 5.88 | 5.86 | 0.51% | 10,084,200 |
| Sep 7, 2026 | 5.88 | 5.88 | 5.81 | 5.85 | 5.83 | - | 10,413,100 |
| Sep 4, 2026 | 5.91 | 5.96 | 5.82 | 5.85 | 5.83 | -0.68% | 13,493,194 |
| Sep 3, 2026 | 5.98 | 6.03 | 5.86 | 5.89 | 5.87 | -1.51% | 10,292,800 |
| Sep 2, 2026 | 6.03 | 6.04 | 5.90 | 5.98 | 5.96 | -0.83% | 14,182,638 |
| Sep 1, 2026 | 5.98 | 6.07 | 5.95 | 6.03 | 6.01 | 0.84% | 18,365,202 |
| Aug 31, 2026 | 5.92 | 6.00 | 5.87 | 5.98 | 5.96 | 1.01% | 17,057,620 |
| Aug 28, 2026 | 5.90 | 5.96 | 5.85 | 5.92 | 5.90 | -0.50% | 19,210,542 |
| Aug 27, 2026 | 6.00 | 6.18 | 5.92 | 5.95 | 5.93 | -0.83% | 31,919,196 |
| Aug 26, 2026 | 5.96 | 6.04 | 5.93 | 6.00 | 5.98 | 0.84% | 22,967,571 |
| Aug 25, 2026 | 5.95 | 6.00 | 5.92 | 5.95 | 5.93 | -0.67% | 23,595,990 |
| Aug 24, 2026 | 5.96 | 6.06 | 5.92 | 5.99 | 5.97 | 0.84% | 43,361,888 |
| Aug 21, 2026 | 5.89 | 6.12 | 5.83 | 5.94 | 5.92 | 4.21% | 64,046,537 |
| Aug 20, 2026 | 5.52 | 5.72 | 5.52 | 5.70 | 5.68 | 3.64% | 21,693,926 |
| Aug 19, 2026 | 5.57 | 5.62 | 5.47 | 5.50 | 5.48 | -1.79% | 14,099,039 |
| Aug 18, 2026 | 5.65 | 5.65 | 5.57 | 5.60 | 5.58 | -0.88% | 8,845,445 |
| Aug 17, 2026 | 5.57 | 5.65 | 5.49 | 5.65 | 5.63 | 1.44% | 10,306,030 |
| Aug 14, 2026 | 5.62 | 5.63 | 5.55 | 5.57 | 5.55 | -0.71% | 10,508,100 |
| Aug 13, 2026 | 5.70 | 5.71 | 5.59 | 5.61 | 5.59 | -1.41% | 13,933,707 |
| Aug 12, 2026 | 5.67 | 5.72 | 5.64 | 5.69 | 5.67 | 0.53% | 9,864,842 |
| Aug 11, 2026 | 5.70 | 5.72 | 5.63 | 5.66 | 5.64 | -0.70% | 9,695,099 |
| Aug 10, 2026 | 5.62 | 5.73 | 5.58 | 5.70 | 5.68 | 1.42% | 14,001,217 |
| Aug 7, 2026 | 5.65 | 5.66 | 5.55 | 5.62 | 5.60 | -0.53% | 14,166,482 |
| Aug 6, 2026 | 5.71 | 5.74 | 5.60 | 5.65 | 5.63 | -1.40% | 14,698,706 |
| Aug 5, 2026 | 5.82 | 5.83 | 5.66 | 5.73 | 5.71 | -1.21% | 21,564,830 |
| Aug 4, 2026 | 5.86 | 5.86 | 5.77 | 5.80 | 5.78 | -0.68% | 12,600,205 |
| Aug 3, 2026 | 5.79 | 5.85 | 5.78 | 5.84 | 5.82 | 0.86% | 11,593,823 |
| Jul 31, 2026 | 5.83 | 5.86 | 5.75 | 5.79 | 5.77 | -0.86% | 22,191,287 |
| Jul 30, 2026 | 5.67 | 5.86 | 5.66 | 5.84 | 5.82 | 3.36% | 27,595,221 |
| Jul 29, 2026 | 5.52 | 5.67 | 5.51 | 5.65 | 5.63 | 2.73% | 18,266,042 |
| Jul 28, 2026 | 5.41 | 5.53 | 5.37 | 5.50 | 5.48 | 1.10% | 15,426,900 |
| Jul 27, 2026 | 5.35 | 5.47 | 5.34 | 5.44 | 5.42 | 1.49% | 12,651,989 |
| Jul 24, 2026 | 5.46 | 5.49 | 5.36 | 5.36 | 5.34 | -2.37% | 12,421,904 |
| Jul 23, 2026 | 5.38 | 5.51 | 5.37 | 5.49 | 5.47 | 1.86% | 13,770,700 |
| Jul 22, 2026 | 5.42 | 5.46 | 5.33 | 5.39 | 5.37 | -1.46% | 17,362,881 |
| Jul 21, 2026 | 5.43 | 5.58 | 5.41 | 5.47 | 5.45 | 0.37% | 22,776,426 |
| Jul 20, 2026 | 5.32 | 5.45 | 5.32 | 5.45 | 5.43 | 2.06% | 20,299,271 |
| Jul 17, 2026 | 5.42 | 5.49 | 5.33 | 5.34 | 5.32 | -1.29% | 18,869,202 |
| Jul 16, 2026 | 5.37 | 5.46 | 5.34 | 5.41 | 5.39 | 0.56% | 15,146,181 |
| Jul 15, 2026 | 5.25 | 5.40 | 5.22 | 5.38 | 5.36 | 2.67% | 16,050,300 |
| Jul 14, 2026 | 5.13 | 5.28 | 5.13 | 5.24 | 5.22 | 1.55% | 13,645,541 |
| Jul 13, 2026 | 5.21 | 5.27 | 5.13 | 5.16 | 5.14 | -1.34% | 14,175,434 |
| Jul 10, 2026 | 5.16 | 5.34 | 5.09 | 5.23 | 5.21 | 1.36% | 15,596,600 |
| Jul 9, 2026 | 5.18 | 5.23 | 5.09 | 5.16 | 5.14 | -0.77% | 14,229,867 |
| Jul 8, 2026 | 5.24 | 5.28 | 5.16 | 5.20 | 5.18 | -1.14% | 12,093,165 |
| Jul 7, 2026 | 5.38 | 5.41 | 5.22 | 5.26 | 5.24 | -2.23% | 13,635,000 |