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 |
| Jul 14, 2023 | ¥6.86 | ¥6.99 | ¥6.70 | ¥6.77 | 31 620 494 |
| Jul 13, 2023 | ¥6.89 | ¥6.95 | ¥6.75 | ¥6.89 | 25 688 286 |
| Jul 12, 2023 | ¥6.93 | ¥7.05 | ¥6.83 | ¥6.89 | 25 140 404 |
| Jul 11, 2023 | ¥6.58 | ¥7.03 | ¥6.58 | ¥6.99 | 40 057 762 |
| Jul 10, 2023 | ¥6.60 | ¥6.62 | ¥6.50 | ¥6.55 | 8 169 396 |
| Jul 07, 2023 | ¥6.59 | ¥6.64 | ¥6.49 | ¥6.59 | 8 651 808 |
| Jul 06, 2023 | ¥6.64 | ¥6.68 | ¥6.56 | ¥6.59 | 11 534 232 |
| Jul 05, 2023 | ¥6.72 | ¥6.78 | ¥6.63 | ¥6.67 | 11 938 832 |
| Jul 04, 2023 | ¥6.55 | ¥6.81 | ¥6.55 | ¥6.72 | 19 679 733 |
| Jul 03, 2023 | ¥6.65 | ¥6.75 | ¥6.53 | ¥6.56 | 17 140 633 |
| Jun 30, 2023 | ¥6.57 | ¥6.70 | ¥6.49 | ¥6.62 | 24 616 984 |
| Jun 29, 2023 | ¥6.46 | ¥6.79 | ¥6.45 | ¥6.56 | 45 009 642 |
| Jun 28, 2023 | ¥6.17 | ¥6.42 | ¥6.03 | ¥6.38 | 19 590 238 |
| Jun 27, 2023 | ¥6.12 | ¥6.23 | ¥6.09 | ¥6.20 | 8 369 800 |
| Jun 26, 2023 | ¥6.20 | ¥6.25 | ¥6.06 | ¥6.08 | 11 100 800 |
| Jun 21, 2023 | ¥6.30 | ¥6.35 | ¥6.22 | ¥6.22 | 9 769 364 |
| Jun 20, 2023 | ¥6.30 | ¥6.34 | ¥6.22 | ¥6.30 | 8 291 698 |
| Jun 19, 2023 | ¥6.20 | ¥6.32 | ¥6.18 | ¥6.31 | 15 453 205 |
| Jun 16, 2023 | ¥6.21 | ¥6.21 | ¥6.16 | ¥6.19 | 8 037 450 |
| Jun 15, 2023 | ¥6.10 | ¥6.20 | ¥6.08 | ¥6.18 | 9 669 722 |
| Jun 14, 2023 | ¥6.10 | ¥6.12 | ¥6.06 | ¥6.08 | 6 391 255 |
| Jun 13, 2023 | ¥6.10 | ¥6.14 | ¥6.07 | ¥6.12 | 7 189 593 |
| Jun 12, 2023 | ¥5.97 | ¥6.18 | ¥5.93 | ¥6.09 | 12 625 130 |
| Jun 09, 2023 | ¥5.92 | ¥5.97 | ¥5.89 | ¥5.96 | 7 404 691 |
| Jun 08, 2023 | ¥5.98 | ¥6.01 | ¥5.91 | ¥5.92 | 7 840 461 |
