Skip to main content
Shanghai Menon Animal Nutrition Technology Co., Ltd. (SHE:301156)
China flag China · Delayed Price · Currency is CNY
20.69
+0.40 (1.97%)
Mar 10, 2026, 3:04 PM CST

SHE:301156 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.0520.7220.0520.2920.29-1.12%3,059,951
Mar 6, 202619.3020.5819.1520.5220.526.54%3,668,807
Mar 5, 202619.4519.7119.1319.2619.26-0.36%2,018,596
Mar 4, 202619.2919.5118.9419.3319.33-0.57%3,024,924
Mar 3, 202619.6519.8719.3719.4419.440.05%3,598,710
Mar 2, 202620.0020.2319.3019.4319.43-3.86%3,546,262
Feb 27, 202619.8620.2519.8520.2120.210.95%2,629,195
Feb 26, 202620.1620.3219.8020.0220.02-0.94%2,707,619
Feb 25, 202620.2220.4520.1620.2120.21-0.05%2,656,770
Feb 24, 202619.8920.3419.8820.2220.222.85%3,195,803
Feb 13, 202619.7120.1619.6519.6619.66-0.30%2,683,502
Feb 12, 202620.3120.4119.7219.7219.72-3.05%3,464,910
Feb 11, 202620.0520.5719.9120.3420.341.60%4,278,125
Feb 10, 202620.2620.6720.0120.0220.02-0.99%4,559,931
Feb 9, 202620.7920.9519.9720.2220.22-0.59%7,445,429
Feb 6, 202619.9921.5619.9420.3420.345.39%9,971,235
Feb 5, 202619.4419.6419.2119.3019.30-0.21%2,102,260
Feb 4, 202619.4919.5419.2619.3419.34-0.10%1,945,300
Feb 3, 202619.1319.4919.0519.3619.361.20%2,346,107
Feb 2, 202619.5419.6819.1219.1319.13-2.30%3,942,218
Jan 30, 202618.9619.7018.9619.5819.582.51%3,717,300
Jan 29, 202619.1819.4518.9819.1019.10-1.04%2,606,120
Jan 28, 202619.4819.6019.2519.3019.30-0.82%2,381,759
Jan 27, 202619.5319.6419.0419.4619.46-0.97%3,424,006
Jan 26, 202619.5519.7819.4519.6519.650.51%3,101,643
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
Nov 12, 202519.3719.4619.1019.1719.06-0.83%2,413,000
Nov 11, 202519.2919.3519.1219.3319.220.10%2,865,735
Nov 10, 202518.9919.4218.9019.3119.202.06%3,621,642
Nov 7, 202518.9519.2218.8018.9218.810.16%2,867,284
Nov 6, 202519.1119.1118.7218.8918.78-1.15%4,170,111
Nov 5, 202519.3219.3819.0819.1119.00-1.44%4,103,295
Nov 4, 202519.3319.4818.9719.3919.280.78%4,761,617
Nov 3, 202519.1119.5419.0119.2419.130.21%5,706,988
Oct 31, 202519.4019.7119.1019.2019.09-3.23%7,917,835
Oct 30, 202519.0420.0018.8019.8419.731.38%11,096,790
Oct 29, 202518.4421.0018.2619.5719.467.06%13,297,350
Oct 28, 202518.4318.5518.2518.2818.18-0.81%2,156,693
Oct 27, 202518.1118.6418.1118.4318.331.65%3,110,916
Oct 24, 202518.0818.3117.8718.1318.030.28%2,325,606
Oct 23, 202517.9218.0917.7818.0817.980.44%2,078,525
Oct 22, 202517.9418.2517.8518.0017.90-0.06%2,182,610
Oct 21, 202517.7118.0317.6518.0117.911.69%2,649,452
Oct 20, 202517.6517.8017.6017.7117.610.68%2,328,300
Oct 17, 202518.0418.0417.5517.5917.49-1.12%3,117,300
Oct 16, 202518.0518.3417.7417.7917.69-1.50%3,986,028
Oct 15, 202518.4618.6118.0218.0617.96-2.96%5,598,222
Oct 14, 202518.8719.0818.3518.6118.51-2.05%7,819,407
Oct 13, 202519.7320.7318.9019.0018.892.70%12,790,380
Oct 10, 202517.6519.1617.6518.5018.403.93%6,843,803
Oct 9, 202517.7918.0817.4817.8017.700.79%2,034,327