SZCE:002073
Mesnac Co Ltd Stock Price (Quote)
¥8.78
-0.270 (-2.98%)
At Close: May 10, 2024
| 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 |
| Date | Open | High | Low | Close | Volume |
| Feb 05, 2022 | ¥6.28 | ¥6.28 | ¥6.28 | ¥6.28 | 0 |
| Jan 28, 2022 | ¥6.34 | ¥6.44 | ¥6.19 | ¥6.29 | 33 473 962 |
| Jan 27, 2022 | ¥6.43 | ¥6.45 | ¥6.26 | ¥6.27 | 16 049 454 |
| Jan 26, 2022 | ¥6.40 | ¥6.51 | ¥6.29 | ¥6.40 | 19 664 201 |
| Jan 25, 2022 | ¥6.65 | ¥6.73 | ¥6.38 | ¥6.41 | 28 511 000 |
| Jan 24, 2022 | ¥6.80 | ¥6.88 | ¥6.64 | ¥6.68 | 24 649 000 |
| Jan 21, 2022 | ¥7.07 | ¥7.11 | ¥6.78 | ¥6.79 | 23 139 360 |
| Jan 20, 2022 | ¥7.38 | ¥7.38 | ¥7.08 | ¥7.13 | 21 391 998 |
| Jan 19, 2022 | ¥7.45 | ¥7.67 | ¥7.30 | ¥7.34 | 27 639 722 |
| Jan 18, 2022 | ¥7.80 | ¥7.94 | ¥7.45 | ¥7.47 | 41 190 409 |
| Jan 17, 2022 | ¥7.32 | ¥7.81 | ¥7.23 | ¥7.81 | 32 468 130 |
| Jan 14, 2022 | ¥7.21 | ¥7.25 | ¥7.10 | ¥7.10 | 11 027 160 |
| Jan 13, 2022 | ¥7.23 | ¥7.34 | ¥7.15 | ¥7.17 | 16 851 724 |
| Jan 12, 2022 | ¥7.15 | ¥7.37 | ¥7.11 | ¥7.29 | 19 423 510 |
| Jan 11, 2022 | ¥7.27 | ¥7.34 | ¥7.06 | ¥7.11 | 19 066 800 |
| Jan 10, 2022 | ¥7.32 | ¥7.38 | ¥7.22 | ¥7.24 | 13 516 088 |
| Jan 07, 2022 | ¥7.52 | ¥7.63 | ¥7.28 | ¥7.32 | 17 873 151 |
| Jan 06, 2022 | ¥7.43 | ¥7.62 | ¥7.40 | ¥7.55 | 16 888 934 |
| Jan 05, 2022 | ¥7.82 | ¥7.82 | ¥7.28 | ¥7.46 | 38 157 815 |
| Jan 04, 2022 | ¥7.88 | ¥7.91 | ¥7.70 | ¥7.83 | 21 301 999 |
| Jan 03, 2022 | ¥7.87 | ¥7.87 | ¥7.87 | ¥7.87 | 0 |
| Dec 31, 2021 | ¥7.70 | ¥7.95 | ¥7.70 | ¥7.88 | 17 956 056 |
| Dec 30, 2021 | ¥7.78 | ¥7.93 | ¥7.72 | ¥7.80 | 19 008 711 |
| Dec 29, 2021 | ¥7.75 | ¥8.11 | ¥7.68 | ¥7.84 | 29 269 734 |
| Dec 28, 2021 | ¥7.62 | ¥7.81 | ¥7.58 | ¥7.76 | 20 239 885 |
