Mesnac Co., Ltd. Class A 002073
SZSE · China · Producer Manufacturing
CNY 5.68+0.04 (+0.71%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |