Mesnac Co., Ltd. (002073.SZ) SHZ
5.73
+0.03(+0.53%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.73
+0.03(+0.53%)
Currency In CNY
If you invested ¥1000 in Mesnac Co., Ltd. (002073.SZ) 10 years ago, it would be worth ¥536.01 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,198.74, while ¥1000 invested 1 year ago would be worth ¥754.94. This corresponds to total returns of -46.4%, 19.87%, -24.51%, respectively, with annualized returns of -6.04%, 3.69%, -24.51%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.8 | 5.7 | 5.7 | 5.81 | 5.67 | 14.65M |
| June 01, 2026 | 5.68 | 5.8 | 5.8 | 5.8 | 5.67 | 20.27M |
| May 29, 2026 | 5.73 | 5.68 | 5.68 | 5.79 | 5.66 | 18.59M |
| May 28, 2026 | 5.7 | 5.74 | 5.74 | 5.75 | 5.58 | 20.22M |
| May 27, 2026 | 5.89 | 5.71 | 5.71 | 5.92 | 5.68 | 21.89M |
| May 26, 2026 | 5.92 | 5.89 | 5.89 | 5.94 | 5.79 | 23.06M |
| May 25, 2026 | 6 | 5.95 | 5.95 | 6.03 | 5.91 | 15.92M |
| May 22, 2026 | 6.02 | 5.99 | 5.99 | 6.04 | 5.9 | 20.38M |
| May 21, 2026 | 6.1 | 6 | 6 | 6.17 | 6 | 21.19M |
| May 20, 2026 | 6.14 | 6.06 | 6.06 | 6.14 | 6.02 | 16.13M |
| May 19, 2026 | 6.07 | 6.15 | 6.15 | 6.16 | 6.02 | 22.21M |
| May 18, 2026 | 6.18 | 6.08 | 6.08 | 6.2 | 6.02 | 28.86M |
| May 15, 2026 | 6.3 | 6.21 | 6.21 | 6.35 | 6.15 | 24.68M |
| May 14, 2026 | 6.51 | 6.3 | 6.3 | 6.53 | 6.3 | 28.52M |
| May 13, 2026 | 6.57 | 6.52 | 6.52 | 6.58 | 6.5 | 23.33M |
| May 12, 2026 | 6.76 | 6.6 | 6.6 | 6.77 | 6.55 | 30.64M |
| May 11, 2026 | 6.82 | 6.76 | 6.76 | 6.83 | 6.73 | 20.76M |
| May 08, 2026 | 6.72 | 6.82 | 6.82 | 6.83 | 6.7 | 22.73M |
| May 07, 2026 | 6.79 | 6.74 | 6.74 | 6.8 | 6.68 | 22.07M |
| May 06, 2026 | 6.77 | 6.77 | 6.77 | 6.82 | 6.76 | 21.19M |
| April 30, 2026 | 6.9 | 6.77 | 6.77 | 6.91 | 6.7 | 43.97M |
| April 29, 2026 | 7.01 | 7.11 | 7.11 | 7.13 | 6.99 | 14.93M |
| April 28, 2026 | 7.1 | 7.03 | 7.03 | 7.12 | 6.98 | 16.49M |
| April 27, 2026 | 7.12 | 7.11 | 7.11 | 7.13 | 7.03 | 14.51M |
| April 24, 2026 | 7.15 | 7.12 | 7.12 | 7.18 | 7.08 | 16.94M |
| April 23, 2026 | 7.3 | 7.19 | 7.19 | 7.32 | 7.14 | 20.7M |
| April 22, 2026 | 7.19 | 7.32 | 7.32 | 7.36 | 7.18 | 19.37M |
| April 21, 2026 | 7.34 | 7.26 | 7.26 | 7.37 | 7.22 | 18.75M |
| April 20, 2026 | 7.27 | 7.35 | 7.35 | 7.38 | 7.23 | 20.41M |
| April 17, 2026 | 7.21 | 7.31 | 7.31 | 7.52 | 7.15 | 32.94M |
| April 16, 2026 | 7.27 | 7.26 | 7.26 | 7.3 | 7.16 | 20.03M |
| April 15, 2026 | 7.14 | 7.23 | 7.23 | 7.45 | 7.12 | 30.45M |
| April 14, 2026 | 7.13 | 7.12 | 7.12 | 7.15 | 7.04 | 15.97M |
| April 13, 2026 | 7.14 | 7.08 | 7.08 | 7.18 | 7.05 | 18.99M |
| April 10, 2026 | 7.24 | 7.2 | 7.2 | 7.31 | 7.18 | 23.22M |
| April 09, 2026 | 7.14 | 7.16 | 7.16 | 7.28 | 7.06 | 26.36M |
| April 08, 2026 | 7.1 | 7.2 | 7.2 | 7.2 | 7.05 | 32.43M |
| April 07, 2026 | 6.82 | 6.91 | 6.91 | 6.98 | 6.82 | 27.42M |
| April 03, 2026 | 7.42 | 6.9 | 6.9 | 7.42 | 6.84 | 66.08M |
| April 02, 2026 | 7.43 | 7.58 | 7.58 | 7.95 | 7.42 | 67.72M |
| April 01, 2026 | 7.15 | 7.38 | 7.38 | 7.55 | 7.12 | 37.51M |
| March 31, 2026 | 7.12 | 7.05 | 7.05 | 7.18 | 7.02 | 14.9M |
| March 30, 2026 | 7.05 | 7.11 | 7.11 | 7.16 | 7 | 14.29M |
| March 27, 2026 | 6.99 | 7.11 | 7.11 | 7.15 | 6.97 | 11.83M |
| March 26, 2026 | 7.13 | 7.06 | 7.06 | 7.2 | 7.04 | 12.51M |
| March 25, 2026 | 7.01 | 7.1 | 7.1 | 7.2 | 7.01 | 19.69M |
| March 24, 2026 | 6.92 | 6.99 | 6.99 | 7 | 6.8 | 17.54M |
| March 23, 2026 | 7.15 | 6.82 | 6.82 | 7.16 | 6.75 | 27.79M |
| March 20, 2026 | 7.4 | 7.24 | 7.24 | 7.46 | 7.24 | 18.02M |
| March 19, 2026 | 7.55 | 7.4 | 7.4 | 7.59 | 7.35 | 21.28M |
| March 18, 2026 | 7.64 | 7.62 | 7.62 | 7.74 | 7.54 | 16.16M |
| March 17, 2026 | 7.78 | 7.65 | 7.65 | 7.83 | 7.64 | 15.36M |
| March 16, 2026 | 7.81 | 7.75 | 7.75 | 7.81 | 7.7 | 16.05M |
| March 13, 2026 | 7.82 | 7.79 | 7.79 | 7.89 | 7.78 | 19.25M |
| March 12, 2026 | 7.81 | 7.84 | 7.84 | 7.89 | 7.78 | 18.99M |
| March 11, 2026 | 7.82 | 7.81 | 7.81 | 7.86 | 7.79 | 17.16M |
| March 10, 2026 | 7.64 | 7.8 | 7.82 | 7.89 | 7.64 | 16.67M |
| March 09, 2026 | 7.69 | 7.79 | 7.79 | 7.81 | 7.56 | 26.02M |
| March 06, 2026 | 7.64 | 7.76 | 7.76 | 7.78 | 7.6 | 18.45M |
| March 05, 2026 | 7.62 | 7.64 | 7.64 | 7.71 | 7.59 | 22.92M |