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 |
| Jan 15, 2024 | ¥6.24 | ¥6.25 | ¥6.14 | ¥6.23 | 7 965 300 |
| Jan 12, 2024 | ¥6.26 | ¥6.35 | ¥6.24 | ¥6.24 | 5 734 400 |
| Jan 11, 2024 | ¥6.13 | ¥6.33 | ¥6.13 | ¥6.28 | 9 237 233 |
| Jan 10, 2024 | ¥6.22 | ¥6.26 | ¥6.08 | ¥6.16 | 7 752 801 |
| Jan 09, 2024 | ¥6.15 | ¥6.26 | ¥6.15 | ¥6.21 | 8 910 811 |
| Jan 08, 2024 | ¥6.28 | ¥6.28 | ¥6.14 | ¥6.15 | 11 539 670 |
| Jan 05, 2024 | ¥6.47 | ¥6.51 | ¥6.20 | ¥6.25 | 17 576 798 |
| Jan 04, 2024 | ¥6.54 | ¥6.55 | ¥6.46 | ¥6.47 | 10 135 681 |
| Jan 03, 2024 | ¥6.61 | ¥6.65 | ¥6.52 | ¥6.56 | 11 620 252 |
| Jan 02, 2024 | ¥6.58 | ¥6.65 | ¥6.56 | ¥6.61 | 8 315 028 |
| Dec 29, 2023 | ¥6.52 | ¥6.59 | ¥6.50 | ¥6.57 | 8 190 979 |
| Dec 28, 2023 | ¥6.36 | ¥6.57 | ¥6.33 | ¥6.53 | 11 541 702 |
| Dec 27, 2023 | ¥6.38 | ¥6.44 | ¥6.35 | ¥6.38 | 6 351 217 |
| Dec 26, 2023 | ¥6.47 | ¥6.47 | ¥6.32 | ¥6.39 | 8 462 559 |
| Dec 25, 2023 | ¥6.45 | ¥6.49 | ¥6.40 | ¥6.46 | 6 586 600 |
| Dec 22, 2023 | ¥6.55 | ¥6.55 | ¥6.43 | ¥6.47 | 9 921 498 |
| Dec 21, 2023 | ¥6.47 | ¥6.60 | ¥6.38 | ¥6.53 | 10 428 729 |
| Dec 20, 2023 | ¥6.56 | ¥6.66 | ¥6.49 | ¥6.50 | 10 042 500 |
| Dec 19, 2023 | ¥6.54 | ¥6.62 | ¥6.49 | ¥6.51 | 10 585 734 |
| Dec 18, 2023 | ¥6.66 | ¥6.66 | ¥6.53 | ¥6.54 | 12 205 310 |
| Dec 15, 2023 | ¥6.71 | ¥6.77 | ¥6.67 | ¥6.70 | 11 374 200 |
| Dec 14, 2023 | ¥6.71 | ¥6.80 | ¥6.69 | ¥6.69 | 7 718 268 |
| Dec 13, 2023 | ¥6.72 | ¥6.83 | ¥6.63 | ¥6.70 | 10 932 975 |
| Dec 12, 2023 | ¥6.70 | ¥6.74 | ¥6.67 | ¥6.71 | 7 107 429 |
| Dec 11, 2023 | ¥6.57 | ¥6.72 | ¥6.50 | ¥6.72 | 10 458 817 |
