Skip to main content
Shanghai Nenghui Technology Co.,Ltd. (SHE:301046)
China flag China · Delayed Price · Currency is CNY
24.59
+0.17 (0.70%)
At close: Apr 29, 2026

SHE:301046 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%10,711,134
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
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