Mesnac Co., Ltd. Class A 002073
SZSE · China · Produzierendes Gewerbe
CNY 5,68+0,04 (+0,71 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5,68 | +0,71 % | CNY 5,65 | CNY 5,71 | CNY 5,62 | 9,63M |
| 2026-09-29 | CNY 5,64 | +1,08 % | CNY 5,58 | CNY 5,66 | CNY 5,55 | 8,82M |
| 2026-09-28 | CNY 5,58 | -1,59 % | CNY 5,67 | CNY 5,70 | CNY 5,55 | 11,39M |
| 2026-09-24 | CNY 5,67 | 0,00 % | CNY 5,67 | CNY 5,72 | CNY 5,64 | 6,86M |
| 2026-09-23 | CNY 5,67 | -1,22 % | CNY 5,77 | CNY 5,78 | CNY 5,67 | 7,75M |
| 2026-09-22 | CNY 5,74 | -0,17 % | CNY 5,75 | CNY 5,79 | CNY 5,73 | 8,94M |
| 2026-09-21 | CNY 5,75 | +0,52 % | CNY 5,72 | CNY 5,80 | CNY 5,70 | 9,87M |
| 2026-09-18 | CNY 5,72 | +0,18 % | CNY 5,70 | CNY 5,75 | CNY 5,69 | 8,21M |
| 2026-09-17 | CNY 5,71 | +1,24 % | CNY 5,61 | CNY 5,72 | CNY 5,59 | 9,21M |
| 2026-09-16 | CNY 5,64 | +0,18 % | CNY 5,62 | CNY 5,66 | CNY 5,56 | 10,41M |
| 2026-09-15 | CNY 5,63 | -1,57 % | CNY 5,71 | CNY 5,74 | CNY 5,61 | 9,02M |
| 2026-09-14 | CNY 5,72 | +0,18 % | CNY 5,70 | CNY 5,74 | CNY 5,66 | 8,53M |
| 2026-09-11 | CNY 5,71 | -1,55 % | CNY 5,78 | CNY 5,78 | CNY 5,66 | 13,02M |
| 2026-09-10 | CNY 5,80 | -0,68 % | CNY 5,84 | CNY 5,85 | CNY 5,76 | 10,07M |
| 2026-09-09 | CNY 5,84 | -0,68 % | CNY 5,87 | CNY 5,89 | CNY 5,81 | 8,72M |
| 2026-09-08 | CNY 5,88 | +0,51 % | CNY 5,84 | CNY 5,90 | CNY 5,82 | 10,08M |
| 2026-09-07 | CNY 5,85 | 0,00 % | CNY 5,88 | CNY 5,88 | CNY 5,81 | 10,41M |
| 2026-09-04 | CNY 5,85 | -0,68 % | CNY 5,91 | CNY 5,96 | CNY 5,82 | 13,49M |
| 2026-09-03 | CNY 5,89 | -1,51 % | CNY 5,98 | CNY 6,03 | CNY 5,86 | 10,29M |
| 2026-09-02 | CNY 5,98 | -0,83 % | CNY 6,03 | CNY 6,04 | CNY 5,90 | 14,18M |
| 2026-09-01 | CNY 6,03 | +0,84 % | CNY 5,98 | CNY 6,07 | CNY 5,95 | 18,37M |
| 2026-08-31 | CNY 5,98 | +1,01 % | CNY 5,92 | CNY 6,00 | CNY 5,87 | 17,06M |
| 2026-08-28 | CNY 5,92 | -0,50 % | CNY 5,90 | CNY 5,96 | CNY 5,85 | 19,21M |
| 2026-08-27 | CNY 5,95 | -0,83 % | CNY 6,00 | CNY 6,18 | CNY 5,92 | 31,92M |
| 2026-08-26 | CNY 6,00 | +0,84 % | CNY 5,96 | CNY 6,04 | CNY 5,93 | 22,97M |
| 2026-08-25 | CNY 5,95 | -0,67 % | CNY 5,95 | CNY 6,00 | CNY 5,92 | 23,60M |
| 2026-08-24 | CNY 5,99 | +0,84 % | CNY 5,96 | CNY 6,06 | CNY 5,92 | 43,36M |
| 2026-08-21 | CNY 5,94 | +4,21 % | CNY 5,89 | CNY 6,12 | CNY 5,83 | 64,05M |
| 2026-08-20 | CNY 5,70 | +3,64 % | CNY 5,52 | CNY 5,72 | CNY 5,52 | 21,69M |
| 2026-08-19 | CNY 5,50 | -1,79 % | CNY 5,57 | CNY 5,62 | CNY 5,47 | 14,10M |
| 2026-08-18 | CNY 5,60 | -0,88 % | CNY 5,65 | CNY 5,65 | CNY 5,57 | 8,85M |
| 2026-08-17 | CNY 5,65 | +1,44 % | CNY 5,57 | CNY 5,65 | CNY 5,49 | 10,31M |
| 2026-08-14 | CNY 5,57 | -0,71 % | CNY 5,62 | CNY 5,63 | CNY 5,55 | 10,51M |
| 2026-08-13 | CNY 5,61 | -1,41 % | CNY 5,70 | CNY 5,71 | CNY 5,59 | 13,93M |
| 2026-08-12 | CNY 5,69 | +0,53 % | CNY 5,67 | CNY 5,72 | CNY 5,64 | 9,86M |
| 2026-08-11 | CNY 5,66 | -0,70 % | CNY 5,70 | CNY 5,72 | CNY 5,63 | 9,70M |
| 2026-08-10 | CNY 5,70 | +1,42 % | CNY 5,62 | CNY 5,73 | CNY 5,58 | 14,00M |
| 2026-08-07 | CNY 5,62 | -0,53 % | CNY 5,65 | CNY 5,66 | CNY 5,55 | 14,17M |
| 2026-08-06 | CNY 5,65 | -1,40 % | CNY 5,71 | CNY 5,74 | CNY 5,60 | 14,70M |
| 2026-08-05 | CNY 5,73 | -1,21 % | CNY 5,82 | CNY 5,83 | CNY 5,66 | 21,56M |
| 2026-08-04 | CNY 5,80 | -0,68 % | CNY 5,86 | CNY 5,86 | CNY 5,77 | 12,60M |
| 2026-08-03 | CNY 5,84 | +0,86 % | CNY 5,79 | CNY 5,85 | CNY 5,78 | 11,59M |
| 2026-07-31 | CNY 5,79 | -0,86 % | CNY 5,83 | CNY 5,86 | CNY 5,75 | 22,19M |
| 2026-07-30 | CNY 5,84 | +3,36 % | CNY 5,67 | CNY 5,86 | CNY 5,66 | 27,60M |
| 2026-07-29 | CNY 5,65 | +2,73 % | CNY 5,52 | CNY 5,67 | CNY 5,51 | 18,27M |
| 2026-07-28 | CNY 5,50 | +1,10 % | CNY 5,41 | CNY 5,53 | CNY 5,37 | 15,43M |
| 2026-07-27 | CNY 5,44 | +1,49 % | CNY 5,35 | CNY 5,47 | CNY 5,34 | 12,65M |
| 2026-07-24 | CNY 5,36 | -2,37 % | CNY 5,46 | CNY 5,49 | CNY 5,36 | 12,42M |
| 2026-07-23 | CNY 5,49 | +1,86 % | CNY 5,38 | CNY 5,51 | CNY 5,37 | 13,77M |
| 2026-07-22 | CNY 5,39 | -1,46 % | CNY 5,42 | CNY 5,46 | CNY 5,33 | 17,36M |
| 2026-07-21 | CNY 5,47 | +0,37 % | CNY 5,43 | CNY 5,58 | CNY 5,41 | 22,78M |
| 2026-07-20 | CNY 5,45 | +2,06 % | CNY 5,32 | CNY 5,45 | CNY 5,32 | 20,30M |
| 2026-07-17 | CNY 5,34 | -1,29 % | CNY 5,42 | CNY 5,49 | CNY 5,33 | 18,87M |
| 2026-07-16 | CNY 5,41 | +0,56 % | CNY 5,37 | CNY 5,46 | CNY 5,34 | 15,15M |
| 2026-07-15 | CNY 5,38 | +2,67 % | CNY 5,25 | CNY 5,40 | CNY 5,22 | 16,05M |
| 2026-07-14 | CNY 5,24 | +1,55 % | CNY 5,13 | CNY 5,28 | CNY 5,13 | 13,65M |
| 2026-07-13 | CNY 5,16 | -1,34 % | CNY 5,21 | CNY 5,27 | CNY 5,13 | 14,18M |
| 2026-07-10 | CNY 5,23 | +1,36 % | CNY 5,16 | CNY 5,34 | CNY 5,09 | 15,60M |
| 2026-07-09 | CNY 5,16 | -0,77 % | CNY 5,18 | CNY 5,23 | CNY 5,09 | 14,23M |
| 2026-07-08 | CNY 5,20 | -1,14 % | CNY 5,24 | CNY 5,28 | CNY 5,16 | 12,09M |
| 2026-07-07 | CNY 5,26 | -2,23 % | CNY 5,38 | CNY 5,41 | CNY 5,22 | 13,64M |
| 2026-07-06 | CNY 5,38 | -1,10 % | CNY 5,46 | CNY 5,47 | CNY 5,36 | 13,20M |
| 2026-07-03 | CNY 5,44 | +2,06 % | CNY 5,35 | CNY 5,47 | CNY 5,33 | 16,14M |
| 2026-07-02 | CNY 5,33 | +0,57 % | CNY 5,30 | CNY 5,38 | CNY 5,27 | 15,24M |
| 2026-07-01 | CNY 5,30 | +3,11 % | CNY 5,14 | CNY 5,40 | CNY 5,13 | 18,65M |
| 2026-06-30 | CNY 5,14 | +0,59 % | CNY 5,11 | CNY 5,16 | CNY 5,06 | 13,65M |
| 2026-06-29 | CNY 5,11 | +0,39 % | CNY 5,05 | CNY 5,14 | CNY 4,93 | 16,37M |
| 2026-06-26 | CNY 5,09 | -3,05 % | CNY 5,25 | CNY 5,26 | CNY 5,08 | 17,45M |
| 2026-06-25 | CNY 5,25 | -0,57 % | CNY 5,28 | CNY 5,36 | CNY 5,22 | 12,90M |
| 2026-06-24 | CNY 5,28 | -3,30 % | CNY 5,48 | CNY 5,48 | CNY 5,25 | 17,43M |
| 2026-06-23 | CNY 5,46 | +1,11 % | CNY 5,40 | CNY 5,78 | CNY 5,37 | 26,67M |
| 2026-06-22 | CNY 5,40 | +1,12 % | CNY 5,30 | CNY 5,42 | CNY 5,14 | 20,32M |
| 2026-06-18 | CNY 5,34 | -0,74 % | CNY 5,37 | CNY 5,41 | CNY 5,28 | 11,41M |
| 2026-06-17 | CNY 5,38 | -2,54 % | CNY 5,50 | CNY 5,53 | CNY 5,36 | 14,09M |
| 2026-06-16 | CNY 5,52 | -0,54 % | CNY 5,55 | CNY 5,58 | CNY 5,46 | 12,93M |
| 2026-06-15 | CNY 5,55 | +1,83 % | CNY 5,47 | CNY 5,61 | CNY 5,47 | 16,28M |
| 2026-06-12 | CNY 5,45 | +1,87 % | CNY 5,39 | CNY 5,50 | CNY 5,32 | 15,81M |
| 2026-06-11 | CNY 5,35 | -2,55 % | CNY 5,48 | CNY 5,49 | CNY 5,31 | 15,81M |
| 2026-06-10 | CNY 5,49 | -1,79 % | CNY 5,53 | CNY 5,57 | CNY 5,42 | 16,24M |
| 2026-06-09 | CNY 5,59 | 0,00 % | CNY 5,62 | CNY 5,65 | CNY 5,52 | 13,50M |
| 2026-06-08 | CNY 5,59 | -2,10 % | CNY 5,62 | CNY 5,75 | CNY 5,53 | 21,99M |
| 2026-06-05 | CNY 5,71 | +1,78 % | CNY 5,61 | CNY 5,80 | CNY 5,56 | 21,73M |
| 2026-06-04 | CNY 5,61 | -1,75 % | CNY 5,69 | CNY 5,78 | CNY 5,55 | 16,72M |
| 2026-06-03 | CNY 5,71 | +0,18 % | CNY 5,70 | CNY 5,76 | CNY 5,62 | 16,68M |
| 2026-06-02 | CNY 5,70 | -1,72 % | CNY 5,80 | CNY 5,81 | CNY 5,67 | 14,65M |
| 2026-06-01 | CNY 5,80 | +2,11 % | CNY 5,68 | CNY 5,80 | CNY 5,67 | 20,27M |
| 2026-05-29 | CNY 5,68 | -1,05 % | CNY 5,73 | CNY 5,79 | CNY 5,66 | 18,59M |
| 2026-05-28 | CNY 5,74 | +0,53 % | CNY 5,70 | CNY 5,75 | CNY 5,58 | 20,22M |
| 2026-05-27 | CNY 5,71 | -3,06 % | CNY 5,89 | CNY 5,92 | CNY 5,68 | 21,89M |
| 2026-05-26 | CNY 5,89 | -1,01 % | CNY 5,92 | CNY 5,94 | CNY 5,79 | 23,06M |