Skip to main content
Shanghai Nenghui Technology Co.,Ltd. (SHE:301046)
China flag China · Delayed Price · Currency is CNY
27.03
+0.39 (1.46%)
At close: Mar 9, 2026

SHE:301046 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 2, 202625.5026.0125.1025.1025.10-1.65%2,020,023
Jan 30, 202625.0525.6824.7125.5225.520.67%2,493,847
Jan 29, 202625.8626.1825.3525.3525.35-2.50%2,681,489
Jan 28, 202626.3426.7525.7726.0026.00-1.44%3,371,042
Jan 27, 202626.1326.5024.8826.3826.380.96%4,563,735
Jan 26, 202627.1827.5825.9526.1326.13-4.60%5,568,817
Jan 23, 202626.3727.4026.1727.3927.394.70%5,928,476
Jan 22, 202626.4226.6525.8426.1626.16-0.91%3,345,344
Jan 21, 202626.5426.7726.2126.4026.40-0.53%2,651,899
Jan 20, 202627.4027.4026.3626.5426.54-3.42%4,519,026
Jan 19, 202627.1027.6626.6227.4827.482.27%5,067,615
Jan 16, 202626.7627.4626.3026.8726.871.43%4,387,697
Jan 15, 202626.6527.1026.1026.4926.49-1.89%4,309,835
Jan 14, 202627.3627.7926.6627.0027.00-1.39%6,268,966
Jan 13, 202628.6028.7727.2827.3827.38-5.91%10,074,585
Jan 12, 202628.6030.8827.4029.1029.101.29%13,500,683
Jan 9, 202628.2028.9527.8128.7328.734.36%9,075,088
Jan 8, 202627.2527.8527.0127.5327.53-1.01%7,004,187
Jan 7, 202624.6328.5324.6327.8127.8112.91%15,842,170
Jan 6, 202624.4124.8924.1924.6324.630.70%4,015,720
Jan 5, 202623.8024.8023.7624.4624.462.77%5,114,168
Dec 31, 202524.3924.5423.5023.8023.80-2.82%4,746,847
Dec 30, 202525.3125.4524.2024.4924.49-3.16%6,632,220
Dec 29, 202526.0826.3425.1425.2925.29-2.99%5,095,179
Dec 26, 202525.8327.0025.8326.0726.070.27%5,727,659
Dec 25, 202526.1126.1525.7226.0026.00-0.42%4,277,788
Dec 24, 202524.8926.6524.5526.1126.114.11%7,305,125
Dec 23, 202524.9025.3223.9825.0825.080.24%6,959,344
Dec 22, 202525.4025.8524.8925.0225.02-1.65%6,373,667
Dec 19, 202525.0125.9524.6325.4425.440.83%7,552,296
Dec 18, 202526.0126.1025.1825.2325.23-3.92%6,504,089
Dec 17, 202528.0328.3824.9126.2626.26-6.15%11,631,690
Dec 16, 202529.7030.1027.8727.9827.98-6.48%6,913,951
Dec 15, 202531.1631.7329.8029.9229.92-3.98%7,841,864
Dec 12, 202532.0132.9030.9931.1631.16-4.80%11,746,422
Dec 11, 202531.8333.8731.5332.7332.734.47%17,027,980
Dec 10, 202531.2031.9429.9031.3331.331.06%12,786,580
Dec 9, 202530.2933.2729.5031.0031.003.06%18,555,870
Dec 8, 202531.8531.9429.8030.0830.08-5.56%16,044,390
Dec 5, 202529.3732.2028.9131.8531.859.71%15,137,330
Dec 4, 202529.6130.4628.8829.0329.03-2.29%10,441,030
Dec 3, 202527.5032.3027.2029.7129.713.09%19,205,020
Dec 2, 202529.4629.4628.3828.8228.82-1.91%6,317,537
Dec 1, 202530.2330.5028.6829.3829.38-4.39%8,952,930
Nov 28, 202530.5030.9229.9230.7330.730.20%6,914,880
Nov 27, 202528.3431.0828.3430.6730.677.28%11,909,773
Nov 26, 202529.3029.6028.3028.5928.59-2.46%4,473,700
Nov 25, 202529.1929.8328.5629.3129.310.24%4,977,949
Nov 24, 202529.0029.4528.0829.2429.241.60%4,406,093
Nov 21, 202528.9229.6028.4028.7828.78-3.58%5,751,724
Nov 20, 202530.2630.4729.6629.8529.85-1.65%4,410,935
Nov 19, 202529.2931.0028.5930.3530.354.08%9,669,400
Nov 18, 202528.8829.5928.1629.1629.160.97%4,590,227
Nov 17, 202529.7630.1528.8128.8828.88-4.12%5,186,563
Nov 14, 202528.9931.2528.7030.1230.123.83%9,133,593
Nov 13, 202529.6330.1128.7229.0129.01-3.04%6,238,582
Nov 12, 202531.5031.7529.1129.9229.92-3.23%8,296,010
Nov 11, 202529.3331.3129.0130.9230.926.62%12,170,510
Nov 10, 202529.0030.3828.4529.0029.001.97%12,187,850
Nov 7, 202526.8629.4926.5828.4428.445.02%10,626,780
Nov 6, 202527.2727.9026.7527.0827.080.26%4,435,262
Nov 5, 202526.8127.3426.2527.0127.01-0.48%3,903,066
Nov 4, 202527.1627.8226.9227.1427.140.04%5,070,548
Nov 3, 202526.3827.4625.4527.1327.134.31%6,824,700
Oct 31, 202524.9926.8724.8126.0126.014.92%6,738,546
Oct 30, 202525.2625.3624.3324.7924.79-4.03%4,300,773
Oct 29, 202525.4826.3625.1925.8325.831.25%2,859,491
Oct 28, 202525.5025.8425.3125.5125.51-1,579,500
Oct 27, 202526.0626.1625.2125.5125.51-1.43%2,315,636
Oct 24, 202525.0226.3024.9025.8825.883.94%3,343,767
Oct 23, 202524.5724.9524.3024.9024.900.97%1,504,233
Oct 22, 202525.2325.2324.5724.6624.66-1.79%1,641,000
Oct 21, 202524.8525.1324.7025.1125.111.05%1,280,001
Oct 20, 202524.7925.1724.6724.8524.851.18%1,801,674
Oct 17, 202525.3025.5824.5624.5624.56-2.92%2,287,600
Oct 16, 202526.0026.0025.0825.3025.30-2.47%1,895,200
Oct 15, 202525.6926.0725.2625.9425.940.93%2,222,985
Oct 14, 202526.6027.0025.5225.7025.70-2.65%3,229,271
Oct 13, 202525.6426.5025.0326.4026.40-1.23%3,110,379
Oct 10, 202526.8926.9826.0926.7326.73-0.56%4,020,229
Oct 9, 202527.5527.6826.5526.8826.88-2.08%5,660,113