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
Aug 18, 2023 ¥6.77 ¥6.81 ¥6.64 ¥6.66 12 706 286
Aug 17, 2023 ¥6.44 ¥6.81 ¥6.37 ¥6.79 17 133 301
Aug 16, 2023 ¥6.49 ¥6.56 ¥6.46 ¥6.47 5 241 232
Aug 15, 2023 ¥6.64 ¥6.67 ¥6.47 ¥6.53 10 435 900
Aug 14, 2023 ¥6.53 ¥6.67 ¥6.42 ¥6.64 11 244 680
Aug 11, 2023 ¥6.70 ¥6.76 ¥6.60 ¥6.61 6 573 991
Aug 10, 2023 ¥6.76 ¥6.83 ¥6.66 ¥6.71 10 705 621
Aug 09, 2023 ¥6.88 ¥6.90 ¥6.71 ¥6.79 11 148 013
Aug 08, 2023 ¥6.91 ¥6.99 ¥6.85 ¥6.88 8 852 201
Aug 07, 2023 ¥6.98 ¥7.02 ¥6.94 ¥6.96 6 228 313
Aug 04, 2023 ¥7.00 ¥7.08 ¥6.93 ¥7.00 10 365 786
Aug 03, 2023 ¥6.99 ¥7.08 ¥6.92 ¥7.02 12 277 146
Aug 02, 2023 ¥6.94 ¥7.15 ¥6.88 ¥7.03 18 937 238
Aug 01, 2023 ¥6.87 ¥7.08 ¥6.80 ¥6.96 18 651 907
Jul 31, 2023 ¥6.76 ¥6.93 ¥6.71 ¥6.87 17 206 066
Jul 28, 2023 ¥6.71 ¥6.81 ¥6.59 ¥6.73 18 659 500
Jul 27, 2023 ¥6.75 ¥6.81 ¥6.69 ¥6.77 14 658 929
Jul 26, 2023 ¥6.83 ¥6.93 ¥6.71 ¥6.73 14 559 035
Jul 25, 2023 ¥6.73 ¥6.90 ¥6.65 ¥6.83 20 551 734
Jul 24, 2023 ¥6.70 ¥6.72 ¥6.56 ¥6.70 13 718 401
Jul 21, 2023 ¥6.70 ¥6.73 ¥6.58 ¥6.61 13 852 029
Jul 20, 2023 ¥6.81 ¥6.88 ¥6.71 ¥6.72 12 919 149
Jul 19, 2023 ¥6.78 ¥6.88 ¥6.73 ¥6.81 16 834 080
Jul 18, 2023 ¥6.68 ¥6.88 ¥6.63 ¥6.81 17 764 272
Jul 17, 2023 ¥6.77 ¥6.80 ¥6.64 ¥6.70 17 919 216
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