KLG Stock +78.58% In 3 Months Since We Picked KLG Stock +78.58% In 3 Months Since We Picked Unlock All Top Buy Picks
¥8.84
+0.440 (+5.24%)
At Close: Apr 26, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥6.52 ¥9.95 Friday, 26th Apr 2024 002073.SZ stock ended at ¥8.84. This is 5.24% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 17.65% from a day low at ¥8.33 to a day high of ¥9.80.
90 days ¥4.33 ¥9.95
52 weeks ¥4.33 ¥9.95

Historical Mesnac Co Ltd prices

Date Open High Low Close Volume
Apr 26, 2024 ¥9.80 ¥9.80 ¥8.33 ¥8.84 51 341 862
Apr 25, 2024 ¥9.80 ¥9.80 ¥8.27 ¥8.40 53 015 012
Apr 24, 2024 ¥9.80 ¥9.80 ¥8.60 ¥8.82 44 571 126
Apr 23, 2024 ¥9.80 ¥9.80 ¥8.69 ¥8.79 54 434 581
Apr 22, 2024 ¥9.80 ¥9.80 ¥9.06 ¥9.18 55 785 619
Apr 19, 2024 ¥7.92 ¥9.95 ¥7.92 ¥9.57 68 108 994
Apr 18, 2024 ¥7.92 ¥9.46 ¥7.92 ¥9.46 76 429 511
Apr 17, 2024 ¥7.92 ¥8.60 ¥7.86 ¥8.60 50 712 516
Apr 16, 2024 ¥7.92 ¥8.36 ¥7.79 ¥7.82 46 794 398
Apr 15, 2024 ¥7.92 ¥8.60 ¥7.91 ¥8.55 46 805 137
Apr 12, 2024 ¥7.02 ¥8.38 ¥7.02 ¥8.28 48 050 460
Apr 11, 2024 ¥7.02 ¥8.17 ¥7.02 ¥7.96 48 439 146
Apr 10, 2024 ¥7.02 ¥7.62 ¥7.02 ¥7.51 29 117 368
Apr 09, 2024 ¥7.02 ¥7.56 ¥7.02 ¥7.49 39 700 176
Apr 08, 2024 ¥7.02 ¥7.26 ¥6.92 ¥7.15 35 607 830
Apr 03, 2024 ¥6.70 ¥7.16 ¥6.70 ¥6.99 24 556 503
Apr 02, 2024 ¥6.70 ¥7.11 ¥6.70 ¥7.04 18 718 207
Apr 01, 2024 ¥6.70 ¥7.24 ¥6.70 ¥7.04 37 546 184
Mar 29, 2024 ¥6.83 ¥6.83 ¥6.62 ¥6.82 12 841 547
Mar 28, 2024 ¥6.83 ¥6.83 ¥6.52 ¥6.69 15 565 913
Mar 27, 2024 ¥6.83 ¥6.89 ¥6.58 ¥6.58 15 589 240
Mar 26, 2024 ¥6.83 ¥6.89 ¥6.56 ¥6.76 21 761 843
Mar 25, 2024 ¥6.82 ¥7.05 ¥6.72 ¥6.86 27 037 438
Mar 22, 2024 ¥6.90 ¥6.92 ¥6.67 ¥6.83 19 438 857
Mar 21, 2024 ¥6.75 ¥6.94 ¥6.73 ¥6.90 19 114 430
Click to get the best stock tips daily for free!

About Mesnac Co Ltd

Mesnac Co Ltd Mesnac Co., Ltd. researches, develops, and innovates information equipment and software application for rubber industry in China and internationally. The company offers mixing solutions and systems; mixer feeding systems; chemical weighing systems; rubber grinding and blending systems; volumetric metering systems; open mill automatic mixing systems; open mill products; batch-off line equipment; integrated exhaust gas control solutions; inner-line... 002073.SZ Profile

Golden Star

Ticker Date Change Price
DHT Apr 24 2.04% $11.28
MLI Apr 19 9.66% $52.28
LPLA Apr 19 1.42% $262.59
DOOR Apr 18 0.167% $131.39
LNG Apr 17 1.49% $156.81
FCN Apr 16 1.80% $207.62
ELV Apr 16 5.97% $506.97
AKR Apr 05 4.78% $16.53
ITCI Apr 05 7.04% $68.44
VSTS Apr 04 0.425% $18.82
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT