Shanghai Menon Animal Nutrition Technology Co., Ltd. - 301156.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.71	19.66	19.66	20.16	19.65	2.68M
February 12, 2026	20.31	19.72	19.72	20.41	19.72	3.46M
February 11, 2026	20.05	20.34	20.34	20.57	19.91	4.28M
February 10, 2026	20.26	20.02	20.02	20.67	20.01	4.56M
February 09, 2026	20.79	20.22	20.22	20.95	19.97	7.45M
February 06, 2026	19.99	20.34	20.34	21.56	19.94	9.97M
February 05, 2026	19.44	19.3	19.3	19.64	19.21	2.11M
February 04, 2026	19.49	19.34	19.34	19.54	19.26	1.95M
February 03, 2026	19.13	19.36	19.36	19.49	19.05	2.35M
February 02, 2026	19.54	19.13	19.13	19.68	19.12	3.94M
January 30, 2026	18.96	19.58	19.58	19.7	18.96	3.72M
January 29, 2026	19.18	19.1	19.1	19.45	18.98	2.65M
January 28, 2026	19.48	19.3	19.3	19.6	19.25	2.38M
January 27, 2026	19.53	19.46	19.46	19.64	19.04	3.42M
January 26, 2026	19.55	19.65	19.65	19.78	19.45	3.1M
January 23, 2026	19.75	19.55	19.55	19.75	19.37	2.29M
January 22, 2026	19.38	19.59	19.59	19.65	19.28	2.18M
January 21, 2026	19.14	19.37	19.37	19.37	19.04	2.18M
January 20, 2026	19.16	19.31	19.31	19.39	19	3.51M
January 19, 2026	18.64	19	19	19.1	18.55	2.38M
January 16, 2026	18.76	18.72	18.72	18.85	18.5	2.37M
January 15, 2026	18.67	18.76	18.76	19.38	18.51	3.18M
January 14, 2026	18.69	18.56	18.56	18.83	18.19	3.16M
January 13, 2026	18.38	18.69	18.69	18.86	18.33	3.29M
January 12, 2026	18.14	18.44	18.44	18.48	17.99	2.07M
January 09, 2026	17.98	18.08	18.08	18.17	17.87	1.94M
January 08, 2026	17.71	18.05	18.05	18.09	17.54	2.08M
January 07, 2026	17.7	17.64	17.64	17.99	17.62	1.88M
January 06, 2026	17.78	17.9	17.9	18.08	17.67	2.08M
January 05, 2026	17.5	17.82	17.82	17.98	17.35	2.17M
December 31, 2025	17.46	17.51	17.51	17.62	17.25	1.46M
December 30, 2025	17.68	17.5	17.5	17.75	17.41	1.32M
December 29, 2025	17.57	17.64	17.64	17.7	17.37	1.38M
December 26, 2025	17.65	17.53	17.53	17.74	17.48	1.45M
December 25, 2025	17.6	17.65	17.65	17.78	17.43	1.48M
December 24, 2025	17.52	17.54	17.54	17.72	17.45	1.14M
December 23, 2025	17.6	17.65	17.65	17.74	17.43	2.03M
December 22, 2025	17.82	17.62	17.62	17.88	17.55	2M
December 19, 2025	17.2	17.68	17.68	17.74	17.19	2.08M
December 18, 2025	17	17.2	17.2	17.4	16.82	1.89M
December 17, 2025	16.87	16.89	16.89	17.06	16.55	2.19M
December 16, 2025	17	16.94	16.94	17.25	16.77	2.2M
December 15, 2025	16.9	16.93	16.93	17.14	16.71	1.52M
December 12, 2025	17.26	16.99	16.99	17.44	16.81	2.35M
December 11, 2025	17.92	17.28	17.28	17.99	17.21	2.48M
December 10, 2025	18.02	17.77	17.77	18.06	17.75	1.59M
December 09, 2025	18.16	17.99	17.99	18.35	17.95	1.62M
December 08, 2025	18.17	18.12	18.12	18.4	18.08	1.77M
December 05, 2025	17.9	18.13	18.13	18.19	17.61	2.29M
December 04, 2025	18.78	17.86	17.86	18.78	17.83	2.52M
December 03, 2025	18.47	18.22	18.22	18.7	18.14	2.99M
December 02, 2025	18.96	18.41	18.41	18.97	18.22	3.4M
December 01, 2025	19	18.88	18.88	19.26	18.83	3.21M
November 28, 2025	18.78	19	19	19.03	18.54	4M
November 27, 2025	19.3	18.71	18.71	19.35	18.67	5.21M
November 26, 2025	19.2	19.18	19.18	20.18	19	6.8M
November 25, 2025	19.54	19.31	19.31	19.7	19.16	5.28M
November 24, 2025	19.68	19.16	19.16	20.28	18.89	6.91M
November 21, 2025	19.9	18.9	18.9	20.62	18.9	8.93M
November 20, 2025	20.4	20.09	20.09	20.42	19.54	10.67M

Shanghai Menon Animal Nutrition Technology Co., Ltd. (301156.SZ) SHZ