Mesnac Co., Ltd. (SHE:002073)
China · Delayed Price · Currency is CNY 5.68
-0.06 (-1.05%)
May 29, 2026, 3:04 PM CST
Mesnac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.02 | 6.02 | 5.71 | 5.74 | - | - | 6,839,500 |
| May 28, 2026 | 5.70 | 5.75 | 5.58 | 5.74 | 5.74 | 0.53% | 20,221,060 |
| May 27, 2026 | 5.89 | 5.92 | 5.68 | 5.71 | 5.71 | -3.06% | 21,892,990 |
| May 26, 2026 | 5.92 | 5.94 | 5.79 | 5.89 | 5.89 | -1.01% | 23,062,600 |
| May 25, 2026 | 6.00 | 6.03 | 5.91 | 5.95 | 5.95 | -0.67% | 15,915,700 |
| May 22, 2026 | 6.02 | 6.04 | 5.90 | 5.99 | 5.99 | -0.17% | 20,378,050 |
| May 21, 2026 | 6.10 | 6.17 | 6.00 | 6.00 | 6.00 | -0.99% | 21,189,800 |
| May 20, 2026 | 6.14 | 6.14 | 6.02 | 6.06 | 6.06 | -1.46% | 16,129,100 |
| May 19, 2026 | 6.07 | 6.16 | 6.02 | 6.15 | 6.15 | 1.15% | 22,214,800 |
| May 18, 2026 | 6.18 | 6.20 | 6.02 | 6.08 | 6.08 | -2.09% | 28,855,740 |
| May 15, 2026 | 6.30 | 6.35 | 6.15 | 6.21 | 6.21 | -1.43% | 24,680,320 |
| May 14, 2026 | 6.51 | 6.53 | 6.30 | 6.30 | 6.30 | -3.37% | 28,521,100 |
| May 13, 2026 | 6.57 | 6.58 | 6.50 | 6.52 | 6.52 | -1.21% | 23,325,790 |
| May 12, 2026 | 6.76 | 6.77 | 6.55 | 6.60 | 6.60 | -2.37% | 30,500,300 |
| May 11, 2026 | 6.82 | 6.83 | 6.73 | 6.76 | 6.76 | -0.88% | 20,578,740 |
| May 8, 2026 | 6.72 | 6.83 | 6.70 | 6.82 | 6.82 | 1.19% | 22,730,720 |
| 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% | 30,445,400 |
| 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% | 67,720,360 |
| 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% | 14,558,300 |
| Mar 30, 2026 | 7.05 | 7.16 | 7.00 | 7.11 | 7.11 | - | 14,211,120 |
| 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% | 19,690,110 |
| 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 |