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 23, 2024 | ¥5.56 | ¥5.62 | ¥5.50 | ¥5.61 | 17 379 961 |
| Feb 22, 2024 | ¥5.47 | ¥5.55 | ¥5.44 | ¥5.53 | 11 761 241 |
| Feb 21, 2024 | ¥5.38 | ¥5.62 | ¥5.36 | ¥5.48 | 18 698 517 |
| Feb 20, 2024 | ¥5.40 | ¥5.42 | ¥5.27 | ¥5.40 | 13 152 066 |
| Feb 19, 2024 | ¥5.33 | ¥5.54 | ¥5.32 | ¥5.42 | 32 523 511 |
| Feb 17, 2024 | ¥5.25 | ¥5.25 | ¥5.25 | ¥5.25 | 0 |
| Feb 09, 2024 | ¥5.25 | ¥5.25 | ¥5.25 | ¥5.25 | 0 |
| Feb 08, 2024 | ¥4.86 | ¥5.28 | ¥4.82 | ¥5.25 | 31 674 454 |
| Feb 07, 2024 | ¥4.79 | ¥4.97 | ¥4.66 | ¥4.80 | 25 629 689 |
| Feb 06, 2024 | ¥4.47 | ¥4.93 | ¥4.33 | ¥4.77 | 24 119 230 |
| Feb 05, 2024 | ¥4.92 | ¥4.92 | ¥4.45 | ¥4.51 | 28 507 285 |
| Feb 02, 2024 | ¥5.21 | ¥5.32 | ¥4.76 | ¥4.94 | 21 926 414 |
| Feb 01, 2024 | ¥5.25 | ¥5.34 | ¥5.09 | ¥5.20 | 14 469 300 |
| Jan 31, 2024 | ¥5.43 | ¥5.46 | ¥5.18 | ¥5.23 | 16 066 379 |
| Jan 30, 2024 | ¥5.57 | ¥5.66 | ¥5.42 | ¥5.45 | 10 388 810 |
| Jan 29, 2024 | ¥5.77 | ¥5.78 | ¥5.61 | ¥5.61 | 12 287 837 |
| Jan 26, 2024 | ¥5.78 | ¥5.85 | ¥5.72 | ¥5.73 | 10 686 422 |
| Jan 25, 2024 | ¥5.64 | ¥5.80 | ¥5.59 | ¥5.79 | 12 324 155 |
| Jan 24, 2024 | ¥5.53 | ¥5.63 | ¥5.38 | ¥5.60 | 15 520 954 |
| Jan 23, 2024 | ¥5.52 | ¥5.54 | ¥5.36 | ¥5.51 | 14 951 641 |
| Jan 22, 2024 | ¥5.91 | ¥5.93 | ¥5.42 | ¥5.54 | 17 258 182 |
| Jan 19, 2024 | ¥5.99 | ¥6.06 | ¥5.90 | ¥5.91 | 10 815 187 |
| Jan 18, 2024 | ¥5.97 | ¥6.02 | ¥5.80 | ¥6.01 | 17 313 400 |
| Jan 17, 2024 | ¥6.17 | ¥6.22 | ¥5.98 | ¥6.00 | 27 317 893 |
| Jan 16, 2024 | ¥6.21 | ¥6.35 | ¥6.17 | ¥6.35 | 15 880 934 |
