Skip to main content
logo
Shanghai Nenghui Technology Co.,Ltd. (SHE:301046)
China flag China · Delayed Price · Currency is CNY
27.41
+1.47 (5.67%)
At close: Jun 5, 2026

SHE:301046 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202625.7328.2024.8127.4127.415.67%5,782,500
Jun 4, 202627.0328.0025.4425.9425.94-5.40%5,534,119
Jun 3, 202628.7829.5026.9827.4227.42-4.73%6,544,647
Jun 2, 202626.5229.0926.5228.7828.788.64%8,597,569
Jun 1, 202626.5027.2526.2626.4926.49-0.45%3,376,267
May 29, 202628.2328.6726.5226.6126.61-5.81%4,759,892
May 28, 202627.9728.7327.3428.2528.251.15%4,788,657
May 27, 202628.9829.0027.8027.9327.93-3.69%4,566,458
May 26, 202628.4429.2627.9129.0029.002.18%5,689,264
May 25, 202628.9529.2928.0228.3828.38-1.60%4,417,264
May 22, 202628.4929.1527.5928.8428.843.18%4,497,483
May 21, 202629.1229.2127.8527.9527.95-3.69%4,606,989
May 20, 202629.1229.3428.3029.0229.02-0.34%4,758,828
May 19, 202628.9129.6628.4029.1229.121.32%4,845,234
May 18, 202628.6328.9928.0228.7428.740.31%3,818,944
May 15, 202628.0329.4627.7128.6528.652.50%6,464,276
May 14, 202628.0729.0627.9227.9527.950.40%6,054,762
May 13, 202628.4729.3027.5627.8427.84-2.28%6,371,600
May 12, 202628.1628.7427.6528.4928.490.67%7,969,895
May 11, 202625.6528.6025.6528.3028.3010.46%13,856,730
May 8, 202624.1826.5423.8725.6225.625.65%8,443,214
May 7, 202624.2024.7224.0724.2524.250.21%2,917,720
May 6, 202624.9725.0023.9724.2024.20-3.08%4,452,645
Apr 30, 202624.4925.2824.4924.9724.971.55%2,481,349
Apr 29, 202624.2624.7824.2024.5924.590.70%2,089,245
Apr 28, 202624.7025.7124.2824.4224.42-2.32%3,096,165
Apr 27, 202624.9725.1524.0025.0025.000.60%3,050,293
Apr 24, 202624.9225.2224.5124.8524.85-1.19%2,005,065
Apr 23, 202626.1326.1424.7525.1525.15-3.82%3,923,195
Apr 22, 202626.1926.4225.9726.1526.15-0.83%2,279,831
Apr 21, 202626.7326.9026.1826.3726.37-1.16%2,141,000
Apr 20, 202626.9527.0426.5126.6826.68-0.60%2,183,457
Apr 17, 202626.5027.0526.2626.8426.841.28%3,378,378
Apr 16, 202626.4226.5625.8626.5026.500.88%2,956,209
Apr 15, 202626.4426.7826.2026.2726.27-0.64%3,075,485
Apr 14, 202625.0726.4825.0726.4426.445.72%5,370,064
Apr 13, 202624.9825.1824.6825.0125.010.24%1,540,200
Apr 10, 202624.9825.6524.9124.9524.950.36%2,463,180
Apr 9, 202625.1625.3024.8324.8624.86-1.66%2,061,421
Apr 8, 202624.7925.2824.6525.2825.284.08%2,057,330
Apr 7, 202623.9024.7423.9024.2924.291.67%1,445,225
Apr 3, 202624.8425.0123.8923.8923.89-3.90%2,182,095
Apr 2, 202625.3825.4824.6624.8624.86-2.39%2,089,023
Apr 1, 202624.8025.4924.4025.4725.474.81%3,131,345
Mar 31, 202625.3225.3924.2624.3024.30-4.14%2,909,314
Mar 30, 202625.4125.7024.5025.3525.35-1.67%3,649,173
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