Skip to main content
logo
Shanghai Menon Animal Nutrition Technology Co., Ltd. (SHE:301156)
China flag China · Delayed Price · Currency is CNY
19.55
-0.04 (-0.20%)
Jan 23, 2026, 3:04 PM CST

SHE:301156 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202619.7519.7519.3719.5519.55-0.20%2,293,808
Jan 22, 202619.3819.6519.2819.5919.591.14%2,183,084
Jan 21, 202619.1419.3719.0419.3719.370.31%2,184,620
Jan 20, 202619.1619.3919.0019.3119.311.63%3,513,606
Jan 19, 202618.6419.1018.5519.0019.001.50%2,380,423
Jan 16, 202618.7618.8518.5018.7218.72-0.21%2,374,240
Jan 15, 202618.6719.3818.5118.7618.761.08%3,127,930
Jan 14, 202618.6918.8318.1918.5618.56-0.70%3,161,942
Jan 13, 202618.3818.8618.3318.6918.691.36%3,289,957
Jan 12, 202618.1418.4817.9918.4418.441.99%2,067,290
Jan 9, 202617.9818.1717.8718.0818.080.17%1,941,860
Jan 8, 202617.7118.0917.5418.0518.052.32%2,078,179
Jan 7, 202617.7017.9917.6217.6417.64-1.45%1,875,120
Jan 6, 202617.7818.0817.6717.9017.800.45%2,081,540
Jan 5, 202617.5017.9817.3517.8217.721.77%2,171,857
Dec 31, 202517.4617.6217.2517.5117.410.06%1,460,200
Dec 30, 202517.6817.7517.4117.5017.40-0.79%1,319,530
Dec 29, 202517.5717.7017.3717.6417.540.63%1,376,178
Dec 26, 202517.6517.7417.4817.5317.43-0.68%1,453,380
Dec 25, 202517.6017.7817.4317.6517.550.63%1,482,210
Dec 24, 202517.5217.7217.4517.5417.44-0.62%1,144,750
Dec 23, 202517.6017.7417.4317.6517.550.17%2,028,760
Dec 22, 202517.8217.8817.5517.6217.52-0.34%1,997,222
Dec 19, 202517.2017.7417.1917.6817.582.79%2,076,760
Dec 18, 202517.0017.4016.8217.2017.101.84%1,894,010
Dec 17, 202516.8717.0616.5516.8916.80-0.30%2,194,800
Dec 16, 202517.0017.2516.7716.9416.850.06%2,154,346
Dec 15, 202516.9017.1416.7116.9316.84-0.35%1,519,728
Dec 12, 202517.2617.4416.8116.9916.90-1.68%2,350,192
Dec 11, 202517.9217.9917.2117.2817.18-2.76%2,470,986
Dec 10, 202518.0218.0617.7517.7717.67-1.22%1,588,296
Dec 9, 202518.1618.3517.9517.9917.89-0.72%1,611,634
Dec 8, 202518.1718.4018.0818.1218.02-0.06%1,765,183
Dec 5, 202517.9018.1917.6118.1318.031.51%2,275,041
Dec 4, 202518.3718.3717.8317.8617.76-1.98%2,524,948
Dec 3, 202518.4718.7018.1418.2218.12-1.03%2,978,962
Dec 2, 202518.9618.9718.2218.4118.31-2.49%3,400,194
Dec 1, 202519.0019.2618.8318.8818.77-0.63%3,184,410
Nov 28, 202518.7819.0318.5419.0018.891.55%3,968,187
Nov 27, 202519.3019.3518.6718.7118.61-2.45%5,212,547
Nov 26, 202519.2020.1819.0019.1819.07-0.67%6,804,867
Nov 25, 202519.5419.7019.1619.3119.200.78%5,276,203
Nov 24, 202519.6820.2818.8919.1619.051.38%6,911,550
Nov 21, 202519.9020.6218.9018.9018.79-5.92%8,927,629
Nov 20, 202520.4020.4219.5420.0919.98-1.62%10,671,970
Nov 19, 202519.0220.9918.8120.4220.317.30%13,192,370
Nov 18, 202519.3319.6118.9319.0318.92-2.46%3,832,560
Nov 17, 202519.4920.1819.3119.5119.401.19%5,734,123
Nov 14, 202519.2719.4819.2019.2819.170.21%2,460,300
Nov 13, 202519.1219.2718.9619.2419.130.37%2,366,470