Skip to main content
logo
Shanghai Nenghui Technology Co.,Ltd. (SHE:301046)
China flag China · Delayed Price · Currency is CNY
25.71
+0.33 (1.30%)
Mar 26, 2026, 4:00 PM EDT

SHE:301046 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202625.6626.2025.2825.7825.780.27%3,414,757
Mar 26, 202625.3826.9825.0325.7125.711.30%7,357,963
Mar 25, 202624.8326.0824.6925.3825.382.17%4,383,805
Mar 24, 202624.2824.8423.3624.8424.845.25%4,779,913
Mar 23, 202624.7625.1323.5023.6023.60-9.92%7,182,136
Mar 20, 202625.8827.1025.6526.2026.200.96%6,364,460
Mar 19, 202625.8326.5125.7125.9525.95-1.11%3,581,285
Mar 18, 202625.5726.4825.5726.2426.242.10%3,976,381
Mar 17, 202627.1927.3625.6925.7025.70-5.17%5,843,273
Mar 16, 202627.4127.6626.5327.1027.10-2.38%6,665,132
Mar 13, 202628.7028.9927.5027.7627.76-5.39%9,321,649
Mar 12, 202629.1129.6128.7529.3429.34-1.54%10,711,134
Mar 11, 202629.2430.5528.0129.8029.802.34%17,533,463
Mar 10, 202627.2231.5827.0629.1229.127.73%19,595,460
Mar 9, 202626.0227.0425.8127.0327.031.46%7,937,592
Mar 6, 202626.4027.4826.2526.6426.643.22%8,476,094
Mar 5, 202626.4026.5425.6725.8125.81-0.81%3,209,230
Mar 4, 202625.1026.1624.9826.0226.022.40%3,164,911
Mar 3, 202626.3827.3925.4025.4125.41-3.71%5,133,611
Mar 2, 202626.2426.8525.9126.3926.39-1.42%4,681,390
Feb 27, 202625.3727.2125.1526.7726.776.02%7,049,638
Feb 26, 202625.5825.5825.1325.2525.25-0.47%1,324,601
Feb 25, 202625.3925.5725.1125.3725.370.48%1,379,835
Feb 24, 202625.0525.3924.8325.2525.252.81%1,802,472
Feb 13, 202625.1625.2024.5624.5624.56-1.92%2,121,700
Feb 12, 202625.4125.6825.0025.0425.04-1.42%1,823,825
Feb 11, 202625.6425.7625.4025.4025.40-0.97%1,192,094
Feb 10, 202626.1026.2125.6225.6525.65-2.02%2,050,155
Feb 9, 202625.6226.4025.4326.1826.183.52%3,075,317
Feb 6, 202625.1025.6824.9025.2925.29-0.12%1,561,365
Feb 5, 202625.9325.9325.2225.3225.32-2.99%2,097,100
Feb 4, 202625.7926.1925.4526.1026.100.69%2,902,967
Feb 3, 202625.5825.9225.3025.9225.923.27%2,019,002
Feb 2, 202625.5026.0125.1025.1025.10-1.65%2,020,023
Jan 30, 202625.0525.6824.7125.5225.520.67%2,493,847
Jan 29, 202625.8626.1825.3525.3525.35-2.50%2,681,489
Jan 28, 202626.3426.7525.7726.0026.00-1.44%3,371,042
Jan 27, 202626.1326.5024.8826.3826.380.96%4,563,735
Jan 26, 202627.1827.5825.9526.1326.13-4.60%5,568,817
Jan 23, 202626.3727.4026.1727.3927.394.70%5,928,476
Jan 22, 202626.4226.6525.8426.1626.16-0.91%3,345,344
Jan 21, 202626.5426.7726.2126.4026.40-0.53%2,651,899
Jan 20, 202627.4027.4026.3626.5426.54-3.42%4,519,026
Jan 19, 202627.1027.6626.6227.4827.482.27%5,067,615
Jan 16, 202626.7627.4626.3026.8726.871.43%4,387,697
Jan 15, 202626.6527.1026.1026.4926.49-1.89%4,309,835
Jan 14, 202627.3627.7926.6627.0027.00-1.39%6,268,966
Jan 13, 202628.6028.7727.2827.3827.38-5.91%10,074,585
Jan 12, 202628.6030.8827.4029.1029.101.29%13,500,683
Jan 9, 202628.2028.9527.8128.7328.734.36%9,075,088