Shanghai Nenghui Technology Co.,Ltd. (SHE:301046)
China · Delayed Price · Currency is CNY 26.64
+0.83 (3.22%)
At close: Mar 6, 2026
SHE:301046 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 26.40 | 27.48 | 26.25 | 26.64 | 26.64 | 3.22% | 8,476,094 |
| Mar 5, 2026 | 26.40 | 26.54 | 25.67 | 25.81 | 25.81 | -0.81% | 3,209,230 |
| Mar 4, 2026 | 25.10 | 26.16 | 24.98 | 26.02 | 26.02 | 2.40% | 3,164,911 |
| Mar 3, 2026 | 26.38 | 27.39 | 25.40 | 25.41 | 25.41 | -3.71% | 5,133,611 |
| Mar 2, 2026 | 26.24 | 26.85 | 25.91 | 26.39 | 26.39 | -1.42% | 4,681,390 |
| Feb 27, 2026 | 25.37 | 27.21 | 25.15 | 26.77 | 26.77 | 6.02% | 7,049,638 |
| Feb 26, 2026 | 25.58 | 25.58 | 25.13 | 25.25 | 25.25 | -0.47% | 1,324,601 |
| Feb 25, 2026 | 25.39 | 25.57 | 25.11 | 25.37 | 25.37 | 0.48% | 1,379,835 |
| Feb 24, 2026 | 25.05 | 25.39 | 24.83 | 25.25 | 25.25 | 2.81% | 1,802,472 |
| Feb 13, 2026 | 25.16 | 25.20 | 24.56 | 24.56 | 24.56 | -1.92% | 2,121,700 |
| Feb 12, 2026 | 25.41 | 25.68 | 25.00 | 25.04 | 25.04 | -1.42% | 1,823,825 |
| Feb 11, 2026 | 25.64 | 25.76 | 25.40 | 25.40 | 25.40 | -0.97% | 1,192,094 |
| Feb 10, 2026 | 26.10 | 26.21 | 25.62 | 25.65 | 25.65 | -2.02% | 2,050,155 |
| Feb 9, 2026 | 25.62 | 26.40 | 25.43 | 26.18 | 26.18 | 3.52% | 3,075,317 |
| Feb 6, 2026 | 25.10 | 25.68 | 24.90 | 25.29 | 25.29 | -0.12% | 1,561,365 |
| Feb 5, 2026 | 25.93 | 25.93 | 25.22 | 25.32 | 25.32 | -2.99% | 2,097,100 |
| Feb 4, 2026 | 25.79 | 26.19 | 25.45 | 26.10 | 26.10 | 0.69% | 2,902,967 |
| Feb 3, 2026 | 25.58 | 25.92 | 25.30 | 25.92 | 25.92 | 3.27% | 2,019,002 |
| Feb 2, 2026 | 25.50 | 26.01 | 25.10 | 25.10 | 25.10 | -1.65% | 2,020,023 |
| Jan 30, 2026 | 25.05 | 25.68 | 24.71 | 25.52 | 25.52 | 0.67% | 2,493,847 |
| Jan 29, 2026 | 25.86 | 26.18 | 25.35 | 25.35 | 25.35 | -2.50% | 2,681,489 |
| Jan 28, 2026 | 26.34 | 26.75 | 25.77 | 26.00 | 26.00 | -1.44% | 3,371,042 |
| Jan 27, 2026 | 26.13 | 26.50 | 24.88 | 26.38 | 26.38 | 0.96% | 4,563,735 |
| Jan 26, 2026 | 27.18 | 27.58 | 25.95 | 26.13 | 26.13 | -4.60% | 5,568,817 |
| Jan 23, 2026 | 26.37 | 27.40 | 26.17 | 27.39 | 27.39 | 4.70% | 5,928,476 |
| Jan 22, 2026 | 26.42 | 26.65 | 25.84 | 26.16 | 26.16 | -0.91% | 3,345,344 |
| Jan 21, 2026 | 26.54 | 26.77 | 26.21 | 26.40 | 26.40 | -0.53% | 2,651,899 |
| Jan 20, 2026 | 27.40 | 27.40 | 26.36 | 26.54 | 26.54 | -3.42% | 4,519,026 |
| Jan 19, 2026 | 27.10 | 27.66 | 26.62 | 27.48 | 27.48 | 2.27% | 5,067,615 |
| Jan 16, 2026 | 26.76 | 27.46 | 26.30 | 26.87 | 26.87 | 1.43% | 4,387,697 |
| Jan 15, 2026 | 26.65 | 27.10 | 26.10 | 26.49 | 26.49 | -1.89% | 4,309,835 |
| Jan 14, 2026 | 27.36 | 27.79 | 26.66 | 27.00 | 27.00 | -1.39% | 6,268,966 |
| Jan 13, 2026 | 28.60 | 28.77 | 27.28 | 27.38 | 27.38 | -5.91% | 10,074,585 |
| Jan 12, 2026 | 28.60 | 30.88 | 27.40 | 29.10 | 29.10 | 1.29% | 13,500,683 |
| Jan 9, 2026 | 28.20 | 28.95 | 27.81 | 28.73 | 28.73 | 4.36% | 9,075,088 |
| Jan 8, 2026 | 27.25 | 27.85 | 27.01 | 27.53 | 27.53 | -1.01% | 7,004,187 |
| Jan 7, 2026 | 24.63 | 28.53 | 24.63 | 27.81 | 27.81 | 12.91% | 15,842,170 |
| Jan 6, 2026 | 24.41 | 24.89 | 24.19 | 24.63 | 24.63 | 0.70% | 4,015,720 |
| Jan 5, 2026 | 23.80 | 24.80 | 23.76 | 24.46 | 24.46 | 2.77% | 5,114,168 |
| Dec 31, 2025 | 24.39 | 24.54 | 23.50 | 23.80 | 23.80 | -2.82% | 4,746,847 |
| Dec 30, 2025 | 25.31 | 25.45 | 24.20 | 24.49 | 24.49 | -3.16% | 6,632,220 |
| Dec 29, 2025 | 26.08 | 26.34 | 25.14 | 25.29 | 25.29 | -2.99% | 5,095,179 |
| Dec 26, 2025 | 25.83 | 27.00 | 25.83 | 26.07 | 26.07 | 0.27% | 5,727,659 |
| Dec 25, 2025 | 26.11 | 26.15 | 25.72 | 26.00 | 26.00 | -0.42% | 4,277,788 |
| Dec 24, 2025 | 24.89 | 26.65 | 24.55 | 26.11 | 26.11 | 4.11% | 7,305,125 |
| Dec 23, 2025 | 24.90 | 25.32 | 23.98 | 25.08 | 25.08 | 0.24% | 6,959,344 |
| Dec 22, 2025 | 25.40 | 25.85 | 24.89 | 25.02 | 25.02 | -1.65% | 6,373,667 |
| Dec 19, 2025 | 25.01 | 25.95 | 24.63 | 25.44 | 25.44 | 0.83% | 7,552,296 |
| Dec 18, 2025 | 26.01 | 26.10 | 25.18 | 25.23 | 25.23 | -3.92% | 6,504,089 |
| Dec 17, 2025 | 28.03 | 28.38 | 24.91 | 26.26 | 26.26 | -6.15% | 11,631,690 |