Skip to main content
Shanghai Menon Animal Nutrition Technology Co., Ltd. (SHE:301156)
China flag China · Delayed Price · Currency is CNY
20.07
+0.38 (1.93%)
Apr 29, 2026, 3:04 PM CST

SHE:301156 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.8320.2818.8320.14-2.29%1,642,310
Apr 28, 202619.9520.3319.6519.6919.69-0.56%3,011,401
Apr 27, 202619.1519.8518.7619.8019.803.50%2,425,300
Apr 24, 202618.8319.2618.6519.1319.131.38%1,838,500
Apr 23, 202619.1019.2018.8018.8718.87-0.68%1,932,100
Apr 22, 202619.0619.1918.8219.0019.000.05%1,753,300
Apr 21, 202618.7019.1618.5618.9918.991.61%2,163,310
Apr 20, 202618.6518.7618.3218.6918.690.81%1,647,550
Apr 17, 202618.6818.7218.3518.5418.54-0.22%1,421,010
Apr 16, 202618.4818.6818.1018.5818.581.42%1,837,795
Apr 15, 202618.7218.7318.2618.3218.32-1.19%1,621,510
Apr 14, 202618.7718.8718.2718.5418.54-0.38%1,684,900
Apr 13, 202618.7518.7718.2418.6118.61-0.75%1,887,110
Apr 10, 202618.9319.0618.6018.7518.750.81%1,776,500
Apr 9, 202619.1719.1718.5118.6018.60-2.36%1,856,690
Apr 8, 202618.8019.2218.8019.0519.052.09%2,046,766
Apr 7, 202617.5018.7817.5018.6618.664.19%2,690,200
Apr 3, 202618.7818.7817.8217.9117.91-4.02%2,112,800
Apr 2, 202619.0119.1318.5218.6618.66-2.05%1,789,052
Apr 1, 202618.9019.0518.6419.0519.052.81%2,072,296
Mar 31, 202619.0519.2018.4818.5318.53-2.27%1,952,500
Mar 30, 202618.6019.0518.4318.9618.961.12%1,931,042
Mar 27, 202618.5019.0918.1018.7518.750.81%2,383,100
Mar 26, 202619.0119.3318.4018.6018.60-2.62%1,874,626
Mar 25, 202618.8219.2318.7519.1019.102.14%2,250,968
Mar 24, 202618.4218.8517.7018.7018.705.53%3,001,227
Mar 23, 202618.8518.9417.5217.7217.72-8.19%5,208,949
Mar 20, 202619.7820.0019.1519.3019.30-2.57%2,945,320
Mar 19, 202620.0020.3019.5819.8119.81-1.98%2,680,910
Mar 18, 202620.1320.3019.7820.2120.211.05%2,787,948
Mar 17, 202620.9321.0719.9620.0020.00-4.63%3,577,341
Mar 16, 202620.5121.1820.3320.9720.971.30%4,452,942
Mar 13, 202620.5121.0820.3720.7020.702.17%3,577,100
Mar 12, 202620.5220.6420.1920.2620.26-0.73%2,268,900
Mar 11, 202620.7120.8520.2220.4120.41-1.35%2,095,900
Mar 10, 202620.4020.7520.3920.6920.691.97%2,622,919
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