Struggling With Great Stock Picks? Discover StockInvest.us Top Gems!
¥8.78
-0.270 (-2.98%)
At Close: May 10, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥7.02 ¥9.95 Friday, 10th May 2024 002073.SZ stock ended at ¥8.78. This is 2.98% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.43% from a day low at ¥8.74 to a day high of ¥9.04.
90 days ¥5.25 ¥9.95
52 weeks ¥4.33 ¥9.95

Historical Mesnac Co Ltd prices

Date Open High Low Close Volume
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
Mar 20, 2024 ¥6.71 ¥6.89 ¥6.70 ¥6.77 14 271 011
Mar 19, 2024 ¥6.80 ¥6.82 ¥6.70 ¥6.71 14 055 150
Mar 18, 2024 ¥6.60 ¥6.80 ¥6.58 ¥6.79 21 640 905
Mar 15, 2024 ¥6.45 ¥6.58 ¥6.40 ¥6.56 13 020 305
Mar 14, 2024 ¥6.59 ¥6.65 ¥6.38 ¥6.47 20 199 904
Mar 13, 2024 ¥6.51 ¥6.71 ¥6.47 ¥6.59 26 748 281
Mar 12, 2024 ¥6.25 ¥6.69 ¥6.25 ¥6.52 51 767 280
Mar 11, 2024 ¥6.15 ¥6.30 ¥6.13 ¥6.24 20 578 613
Mar 08, 2024 ¥6.02 ¥6.11 ¥6.01 ¥6.11 15 692 559
Mar 07, 2024 ¥6.09 ¥6.15 ¥5.98 ¥6.02 18 414 036
Mar 06, 2024 ¥6.07 ¥6.12 ¥5.94 ¥6.09 26 260 022
Mar 05, 2024 ¥5.90 ¥6.16 ¥5.85 ¥6.15 39 585 986
Mar 04, 2024 ¥5.93 ¥5.95 ¥5.82 ¥5.91 16 907 263
Mar 01, 2024 ¥5.81 ¥5.91 ¥5.79 ¥5.89 22 049 141
Feb 29, 2024 ¥5.48 ¥5.78 ¥5.42 ¥5.77 25 189 272
Feb 28, 2024 ¥5.89 ¥6.00 ¥5.51 ¥5.52 38 232 451
Feb 27, 2024 ¥5.77 ¥5.89 ¥5.71 ¥5.88 19 482 301
Feb 26, 2024 ¥5.69 ¥5.93 ¥5.68 ¥5.81 24 183 289
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
SXI May 08 2.97% $173.34
NVO May 08 1.37% $126.69
PAG May 07 1.42% $153.22
WMT May 06 1.02% $59.87
UNP May 06 3.42% $239.21
JPM May 06 3.53% $192.00
INGR May 03 4.94% $114.56
ASH May 03 2.28% $95.85
INVH May 03 1.13% $34.39
INTU May 03 0.483% $629.27
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