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 ¥471.17 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,132.03, while ¥1000 invested 1 year ago would be worth ¥595.67. This corresponds to total returns of -52.88%, 13.2%, -40.43%, respectively, with annualized returns of -7.25%, 2.51%, -40.43%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 5.16 | 5.23 | 5.23 | 5.34 | 5.09 | 15.76M |
| July 09, 2026 | 5.18 | 5.16 | 5.16 | 5.23 | 5.09 | 14.23M |
| July 08, 2026 | 5.24 | 5.2 | 5.2 | 5.28 | 5.16 | 12.1M |
| July 07, 2026 | 5.38 | 5.26 | 5.26 | 5.41 | 5.22 | 13.64M |
| July 06, 2026 | 5.46 | 5.38 | 5.38 | 5.47 | 5.36 | 13.2M |
| July 03, 2026 | 5.35 | 5.44 | 5.44 | 5.47 | 5.33 | 16.14M |
| July 02, 2026 | 5.3 | 5.33 | 5.33 | 5.38 | 5.27 | 15.24M |
| July 01, 2026 | 5.14 | 5.3 | 5.3 | 5.4 | 5.13 | 18.65M |
| June 30, 2026 | 5.11 | 5.14 | 5.14 | 5.16 | 5.06 | 13.65M |
| June 29, 2026 | 5.05 | 5.11 | 5.11 | 5.14 | 4.93 | 16.37M |
| June 26, 2026 | 5.25 | 5.09 | 5.09 | 5.26 | 5.08 | 17.45M |
| June 25, 2026 | 5.28 | 5.25 | 5.25 | 5.36 | 5.22 | 12.9M |
| June 24, 2026 | 5.48 | 5.28 | 5.28 | 5.48 | 5.25 | 17.43M |
| June 23, 2026 | 5.4 | 5.46 | 5.46 | 5.78 | 5.37 | 26.67M |
| June 22, 2026 | 5.3 | 5.4 | 5.4 | 5.42 | 5.14 | 20.32M |
| June 18, 2026 | 5.37 | 5.34 | 5.34 | 5.41 | 5.28 | 11.41M |
| June 17, 2026 | 5.5 | 5.38 | 5.38 | 5.53 | 5.36 | 14.09M |
| June 16, 2026 | 5.55 | 5.52 | 5.52 | 5.58 | 5.46 | 12.93M |
| June 15, 2026 | 5.47 | 5.55 | 5.55 | 5.61 | 5.47 | 16.28M |
| June 12, 2026 | 5.39 | 5.45 | 5.45 | 5.5 | 5.32 | 15.81M |
| June 11, 2026 | 5.48 | 5.35 | 5.35 | 5.49 | 5.31 | 15.81M |
| June 10, 2026 | 5.53 | 5.49 | 5.49 | 5.57 | 5.42 | 16.24M |
| June 09, 2026 | 5.62 | 5.59 | 5.59 | 5.65 | 5.52 | 13.5M |
| June 08, 2026 | 5.62 | 5.59 | 5.59 | 5.75 | 5.53 | 21.99M |
| June 05, 2026 | 5.61 | 5.71 | 5.71 | 5.8 | 5.56 | 21.73M |
| June 04, 2026 | 5.69 | 5.61 | 5.61 | 5.78 | 5.55 | 16.72M |
| June 03, 2026 | 5.7 | 5.71 | 5.71 | 5.76 | 5.62 | 16.68M |
| 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 |
AD
