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 |
| Sep 22, 2023 | ¥6.58 | ¥6.87 | ¥6.56 | ¥6.83 | 12 682 659 |
| Sep 21, 2023 | ¥6.58 | ¥6.66 | ¥6.55 | ¥6.60 | 7 560 701 |
| Sep 20, 2023 | ¥6.67 | ¥6.72 | ¥6.61 | ¥6.61 | 5 995 501 |
| Sep 19, 2023 | ¥6.78 | ¥6.79 | ¥6.65 | ¥6.68 | 8 901 997 |
| Sep 18, 2023 | ¥6.70 | ¥6.85 | ¥6.67 | ¥6.79 | 8 705 900 |
| Sep 15, 2023 | ¥6.77 | ¥6.79 | ¥6.65 | ¥6.69 | 6 903 546 |
| Sep 14, 2023 | ¥6.79 | ¥6.79 | ¥6.67 | ¥6.72 | 8 865 400 |
| Sep 13, 2023 | ¥6.91 | ¥6.96 | ¥6.74 | ¥6.79 | 9 229 455 |
| Sep 12, 2023 | ¥6.94 | ¥6.98 | ¥6.90 | ¥6.92 | 6 740 033 |
| Sep 11, 2023 | ¥6.91 | ¥7.01 | ¥6.85 | ¥6.95 | 9 683 666 |
| Sep 08, 2023 | ¥6.86 | ¥6.95 | ¥6.84 | ¥6.91 | 7 496 822 |
| Sep 07, 2023 | ¥6.96 | ¥7.03 | ¥6.90 | ¥6.90 | 10 956 800 |
| Sep 06, 2023 | ¥7.00 | ¥7.01 | ¥6.87 | ¥6.97 | 10 438 379 |
| Sep 05, 2023 | ¥7.10 | ¥7.11 | ¥6.97 | ¥7.02 | 14 830 159 |
| Sep 04, 2023 | ¥7.12 | ¥7.12 | ¥6.98 | ¥7.11 | 16 685 264 |
| Sep 01, 2023 | ¥7.08 | ¥7.13 | ¥7.01 | ¥7.11 | 12 506 073 |
| Aug 31, 2023 | ¥7.19 | ¥7.19 | ¥7.02 | ¥7.09 | 18 256 433 |
| Aug 30, 2023 | ¥7.01 | ¥7.19 | ¥7.00 | ¥7.12 | 42 873 476 |
| Aug 29, 2023 | ¥6.50 | ¥7.12 | ¥6.47 | ¥7.12 | 55 071 255 |
| Aug 28, 2023 | ¥6.72 | ¥6.73 | ¥6.45 | ¥6.47 | 20 377 764 |
| Aug 25, 2023 | ¥6.49 | ¥6.49 | ¥6.26 | ¥6.28 | 10 460 069 |
| Aug 24, 2023 | ¥6.49 | ¥6.56 | ¥6.40 | ¥6.49 | 7 161 900 |
| Aug 23, 2023 | ¥6.54 | ¥6.58 | ¥6.44 | ¥6.45 | 5 493 200 |
| Aug 22, 2023 | ¥6.52 | ¥6.60 | ¥6.42 | ¥6.58 | 7 685 700 |
| Aug 21, 2023 | ¥6.66 | ¥6.69 | ¥6.50 | ¥6.50 | 10 057 300 |
