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 |
| Nov 03, 2023 | ¥6.81 | ¥7.05 | ¥6.81 | ¥6.99 | 16 149 560 |
| Nov 02, 2023 | ¥6.90 | ¥6.96 | ¥6.80 | ¥6.80 | 8 926 482 |
| Nov 01, 2023 | ¥6.88 | ¥6.97 | ¥6.83 | ¥6.93 | 12 923 882 |
| Oct 31, 2023 | ¥6.97 | ¥6.98 | ¥6.77 | ¥6.84 | 15 837 759 |
| Oct 30, 2023 | ¥7.00 | ¥7.05 | ¥6.92 | ¥6.96 | 16 323 285 |
| Oct 27, 2023 | ¥6.90 | ¥7.07 | ¥6.86 | ¥7.01 | 15 090 528 |
| Oct 26, 2023 | ¥6.85 | ¥6.95 | ¥6.67 | ¥6.92 | 14 123 820 |
| Oct 25, 2023 | ¥6.74 | ¥6.98 | ¥6.74 | ¥6.88 | 19 619 883 |
| Oct 24, 2023 | ¥6.63 | ¥6.96 | ¥6.60 | ¥6.76 | 25 727 192 |
| Oct 23, 2023 | ¥6.67 | ¥6.77 | ¥6.42 | ¥6.51 | 16 449 083 |
| Oct 20, 2023 | ¥6.78 | ¥6.85 | ¥6.69 | ¥6.70 | 15 302 145 |
| Oct 19, 2023 | ¥6.88 | ¥6.98 | ¥6.78 | ¥6.80 | 9 183 300 |
| Oct 18, 2023 | ¥6.88 | ¥6.92 | ¥6.82 | ¥6.86 | 9 069 500 |
| Oct 17, 2023 | ¥6.94 | ¥6.94 | ¥6.80 | ¥6.88 | 7 311 260 |
| Oct 16, 2023 | ¥7.00 | ¥7.01 | ¥6.87 | ¥6.92 | 7 116 540 |
| Oct 13, 2023 | ¥7.05 | ¥7.06 | ¥6.98 | ¥7.00 | 8 779 800 |
| Oct 12, 2023 | ¥7.09 | ¥7.13 | ¥6.98 | ¥7.07 | 10 039 600 |
| Oct 11, 2023 | ¥6.95 | ¥7.13 | ¥6.86 | ¥7.03 | 14 255 280 |
| Oct 10, 2023 | ¥7.00 | ¥7.00 | ¥6.88 | ¥6.90 | 9 142 403 |
| Oct 09, 2023 | ¥7.00 | ¥7.04 | ¥6.95 | ¥6.95 | 7 465 943 |
| Oct 06, 2023 | ¥7.06 | ¥7.06 | ¥7.06 | ¥7.06 | 0 |
| Sep 28, 2023 | ¥7.04 | ¥7.11 | ¥7.00 | ¥7.06 | 9 937 157 |
| Sep 27, 2023 | ¥7.03 | ¥7.08 | ¥6.96 | ¥7.03 | 14 238 900 |
| Sep 26, 2023 | ¥6.85 | ¥7.08 | ¥6.83 | ¥7.03 | 23 134 613 |
| Sep 25, 2023 | ¥6.84 | ¥6.92 | ¥6.79 | ¥6.85 | 9 086 500 |
