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 08, 2023 ¥6.67 ¥6.74 ¥6.52 ¥6.59 11 522 024
Dec 07, 2023 ¥6.65 ¥6.72 ¥6.59 ¥6.67 10 440 617
Dec 06, 2023 ¥6.67 ¥6.73 ¥6.63 ¥6.67 9 302 633
Dec 05, 2023 ¥6.86 ¥6.88 ¥6.67 ¥6.67 13 798 911
Dec 04, 2023 ¥6.91 ¥6.92 ¥6.84 ¥6.86 9 191 828
Dec 01, 2023 ¥6.83 ¥6.88 ¥6.79 ¥6.87 10 355 785
Nov 30, 2023 ¥6.93 ¥6.98 ¥6.78 ¥6.84 11 252 754
Nov 29, 2023 ¥7.02 ¥7.05 ¥6.91 ¥6.94 8 051 706
Nov 28, 2023 ¥6.98 ¥7.08 ¥6.92 ¥7.02 8 120 062
Nov 27, 2023 ¥6.95 ¥7.05 ¥6.94 ¥7.00 9 568 390
Nov 24, 2023 ¥7.12 ¥7.12 ¥6.95 ¥6.95 11 042 390
Nov 23, 2023 ¥7.04 ¥7.17 ¥7.01 ¥7.14 11 000 851
Nov 22, 2023 ¥7.11 ¥7.22 ¥7.05 ¥7.05 11 100 666
Nov 21, 2023 ¥7.29 ¥7.32 ¥7.13 ¥7.14 16 822 200
Nov 20, 2023 ¥7.24 ¥7.32 ¥7.15 ¥7.29 20 512 588
Nov 17, 2023 ¥7.05 ¥7.19 ¥7.03 ¥7.17 13 321 100
Nov 16, 2023 ¥7.14 ¥7.19 ¥7.06 ¥7.08 11 554 050
Nov 15, 2023 ¥7.15 ¥7.19 ¥7.07 ¥7.15 14 306 485
Nov 14, 2023 ¥7.08 ¥7.11 ¥7.03 ¥7.11 11 066 253
Nov 13, 2023 ¥6.97 ¥7.09 ¥6.95 ¥7.08 14 041 316
Nov 10, 2023 ¥6.94 ¥7.00 ¥6.87 ¥6.93 9 581 150
Nov 09, 2023 ¥7.10 ¥7.12 ¥6.95 ¥6.98 12 463 800
Nov 08, 2023 ¥7.13 ¥7.14 ¥7.03 ¥7.07 16 154 786
Nov 07, 2023 ¥7.02 ¥7.23 ¥7.00 ¥7.14 22 267 153
Nov 06, 2023 ¥7.02 ¥7.10 ¥6.98 ¥7.02 18 691 337
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