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
Dec 27, 2021 ¥7.94 ¥7.94 ¥7.60 ¥7.66 28 198 161
Dec 24, 2021 ¥8.20 ¥8.29 ¥7.96 ¥7.97 27 378 877
Dec 23, 2021 ¥8.41 ¥8.44 ¥8.10 ¥8.25 30 222 623
Dec 22, 2021 ¥8.10 ¥8.50 ¥8.01 ¥8.35 43 047 910
Dec 21, 2021 ¥8.04 ¥8.15 ¥7.97 ¥8.10 22 377 433
Dec 20, 2021 ¥8.14 ¥8.26 ¥7.95 ¥8.13 28 281 410
Dec 17, 2021 ¥8.60 ¥8.67 ¥8.16 ¥8.18 41 993 179
Dec 16, 2021 ¥8.60 ¥8.84 ¥8.40 ¥8.65 44 478 009
Dec 15, 2021 ¥8.88 ¥9.13 ¥8.65 ¥8.70 41 536 925
Dec 14, 2021 ¥8.36 ¥9.05 ¥8.34 ¥8.88 65 473 061
Dec 13, 2021 ¥8.26 ¥8.77 ¥8.14 ¥8.42 59 225 879
Dec 10, 2021 ¥8.20 ¥8.34 ¥8.06 ¥8.26 31 628 491
Dec 09, 2021 ¥8.44 ¥8.47 ¥8.14 ¥8.21 45 937 172
Dec 08, 2021 ¥8.19 ¥8.62 ¥8.16 ¥8.49 41 262 329
Dec 07, 2021 ¥8.59 ¥8.72 ¥8.10 ¥8.21 47 186 000
Dec 06, 2021 ¥8.80 ¥8.93 ¥8.55 ¥8.57 40 067 341
Dec 03, 2021 ¥9.02 ¥9.15 ¥8.78 ¥8.82 36 298 327
Dec 02, 2021 ¥9.31 ¥9.38 ¥8.89 ¥8.95 52 748 603
Dec 01, 2021 ¥9.20 ¥9.33 ¥8.68 ¥9.21 110 474 782
Nov 30, 2021 ¥8.75 ¥9.32 ¥8.67 ¥9.32 58 757 627
Nov 29, 2021 ¥8.05 ¥8.53 ¥7.96 ¥8.47 58 630 542
Nov 26, 2021 ¥8.24 ¥8.36 ¥8.10 ¥8.25 49 988 734
Nov 25, 2021 ¥8.87 ¥8.90 ¥8.24 ¥8.36 89 955 448
Nov 24, 2021 ¥9.56 ¥10.20 ¥8.78 ¥8.90 136 674 492
Nov 23, 2021 ¥9.09 ¥9.86 ¥9.00 ¥9.60 117 248 212
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