Mesnac Co., Ltd. (002073.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002073.SZ Historical Return
If you invested ¥1000 in Mesnac Co., Ltd. (002073.SZ) 10 years ago, it would be worth ¥448.53 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥699.36, while ¥1000 invested 1 year ago would be worth ¥674.45. This corresponds to total returns of -55.15%, -30.06%, -32.56%, respectively, with annualized returns of -7.7%, -6.9%, -32.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002073.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 5.53 | 5.48 | 5.48 | 5.56 | 5.48 | 8.41M |
| October 20, 2026 | 5.55 | 5.54 | 5.54 | 5.59 | 5.48 | 8.74M |
| October 19, 2026 | 5.47 | 5.54 | 5.54 | 5.59 | 5.46 | 10.93M |
| October 16, 2026 | 5.48 | 5.49 | 5.49 | 5.6 | 5.44 | 12.25M |
| October 15, 2026 | 5.55 | 5.43 | 5.43 | 5.55 | 5.39 | 14.07M |
| October 14, 2026 | 5.63 | 5.6 | 5.6 | 5.68 | 5.57 | 10.14M |
| October 13, 2026 | 5.65 | 5.66 | 5.66 | 5.72 | 5.59 | 12.65M |
| October 12, 2026 | 5.73 | 5.7 | 5.7 | 5.78 | 5.68 | 9.7M |
| October 09, 2026 | 5.66 | 5.74 | 5.74 | 5.75 | 5.61 | 15.06M |
| October 08, 2026 | 5.69 | 5.66 | 5.66 | 5.75 | 5.61 | 10.8M |
| September 30, 2026 | 5.65 | 5.68 | 5.68 | 5.71 | 5.62 | 9.78M |
| September 29, 2026 | 5.58 | 5.64 | 5.64 | 5.66 | 5.55 | 8.95M |
| September 28, 2026 | 5.67 | 5.58 | 5.58 | 5.7 | 5.55 | 11.58M |
| September 24, 2026 | 5.67 | 5.67 | 5.67 | 5.72 | 5.64 | 6.86M |
| September 23, 2026 | 5.7 | 5.67 | 5.67 | 5.78 | 5.67 | 7.9M |
| September 22, 2026 | 5.7 | 5.74 | 5.74 | 5.79 | 5.7 | 8.94M |
| September 21, 2026 | 5.72 | 5.75 | 5.75 | 5.8 | 5.7 | 9.87M |
| September 18, 2026 | 5.7 | 5.72 | 5.72 | 5.75 | 5.69 | 8.49M |
| September 17, 2026 | 5.78 | 5.71 | 5.71 | 5.78 | 5.59 | 9.33M |
| September 16, 2026 | 5.62 | 5.64 | 5.64 | 5.66 | 5.56 | 10.47M |
| September 15, 2026 | 5.71 | 5.63 | 5.63 | 5.74 | 5.61 | 9.11M |
| September 11, 2026 | 5.78 | 5.71 | 5.71 | 5.78 | 5.66 | 13.02M |
| September 10, 2026 | 5.84 | 5.8 | 5.8 | 5.85 | 5.76 | 10.07M |
| September 09, 2026 | 5.91 | 5.84 | 5.84 | 5.91 | 5.81 | 8.9M |
| September 08, 2026 | 5.84 | 5.88 | 5.88 | 5.9 | 5.82 | 10.29M |
| September 07, 2026 | 5.88 | 5.85 | 5.85 | 5.88 | 5.81 | 10.54M |
| September 04, 2026 | 5.91 | 5.85 | 5.85 | 5.96 | 5.82 | 13.74M |
| September 03, 2026 | 5.98 | 5.89 | 5.89 | 6.03 | 5.86 | 10.29M |
| September 02, 2026 | 6.03 | 5.98 | 5.98 | 6.04 | 5.9 | 14.31M |
| September 01, 2026 | 5.98 | 6.03 | 6.03 | 6.07 | 5.95 | 18.54M |
| August 31, 2026 | 5.92 | 5.98 | 5.98 | 6 | 5.87 | 17.33M |
| August 28, 2026 | 5.9 | 5.92 | 5.92 | 5.96 | 5.85 | 19.37M |
| August 27, 2026 | 6 | 5.95 | 5.95 | 6.18 | 5.92 | 32.31M |
| August 26, 2026 | 5.96 | 6 | 6 | 6.04 | 5.93 | 23.28M |
| August 25, 2026 | 5.95 | 5.95 | 5.95 | 6 | 5.92 | 24.04M |
| August 24, 2026 | 5.89 | 5.99 | 5.99 | 6.06 | 5.89 | 43.77M |
| August 21, 2026 | 5.89 | 5.94 | 5.94 | 6.12 | 5.83 | 64.9M |
| August 20, 2026 | 5.52 | 5.7 | 5.7 | 5.72 | 5.52 | 22.01M |
| August 19, 2026 | 5.62 | 5.5 | 5.5 | 5.62 | 5.47 | 14.1M |
| August 18, 2026 | 5.65 | 5.6 | 5.6 | 5.65 | 5.57 | 8.9M |
| August 17, 2026 | 5.57 | 5.65 | 5.65 | 5.65 | 5.49 | 10.41M |
| August 14, 2026 | 5.62 | 5.57 | 5.57 | 5.63 | 5.55 | 10.72M |
| August 13, 2026 | 5.7 | 5.61 | 5.61 | 5.71 | 5.59 | 13.94M |
| August 12, 2026 | 5.67 | 5.69 | 5.69 | 5.72 | 5.64 | 10.11M |
| August 11, 2026 | 5.7 | 5.66 | 5.66 | 5.72 | 5.63 | 9.83M |
| August 10, 2026 | 5.62 | 5.7 | 5.7 | 5.73 | 5.58 | 14.21M |
| August 07, 2026 | 5.65 | 5.62 | 5.62 | 5.66 | 5.55 | 14.17M |
| August 06, 2026 | 5.71 | 5.65 | 5.65 | 5.74 | 5.6 | 14.97M |
| August 05, 2026 | 5.82 | 5.73 | 5.73 | 5.83 | 5.66 | 22.23M |
| August 04, 2026 | 5.86 | 5.8 | 5.8 | 5.86 | 5.77 | 12.8M |
| August 03, 2026 | 5.79 | 5.84 | 5.84 | 5.85 | 5.78 | 11.7M |
| July 31, 2026 | 5.83 | 5.79 | 5.79 | 5.86 | 5.75 | 22.54M |
| July 30, 2026 | 5.67 | 5.84 | 5.84 | 5.86 | 5.66 | 27.89M |
| July 29, 2026 | 5.52 | 5.65 | 5.65 | 5.67 | 5.51 | 18.4M |
| July 28, 2026 | 5.41 | 5.5 | 5.5 | 5.53 | 5.37 | 15.63M |
| July 27, 2026 | 5.35 | 5.44 | 5.44 | 5.47 | 5.34 | 12.8M |
| July 23, 2026 | 5.38 | 5.49 | 5.49 | 5.51 | 5.37 | 13.95M |
| July 22, 2026 | 5.42 | 5.39 | 5.39 | 5.46 | 5.33 | 17.44M |
| July 21, 2026 | 5.43 | 5.47 | 5.47 | 5.58 | 5.41 | 22.94M |
| July 20, 2026 | 5.32 | 5.45 | 5.45 | 5.45 | 5.32 | 20.55M |
AD
