Skip to main content
logo
Shanghai Nenghui Technology Co.,Ltd. (SHE:301046)
China flag China · Delayed Price · Currency is CNY
28.74
+0.09 (0.31%)
At close: May 18, 2026

SHE:301046 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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%10,711,130
Mar 11, 202629.2430.5528.0129.8029.802.34%17,533,460
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