Skip to main content
logo
Shanghai Nenghui Technology Co.,Ltd. (SHE:301046)
China flag China · Delayed Price · Currency is CNY
25.15
-1.00 (-3.82%)
At close: Apr 23, 2026

SHE:301046 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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