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

Currency In CNY

301156.SZ Historical Return

If you invested ¥1000 in Shanghai Menon Animal Nutrition Technology Co., Ltd. (301156.SZ) since IPO date, it would be worth ¥852.58 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,160.08, while ¥1000 invested 1 year ago would be worth ¥799.73. This corresponds to total returns of -14.74%, 16.01%, -20.03%, respectively, with annualized returns of -3.74%, 5.07%, -20.03%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

301156.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	11.76	11.74	11.74	11.8	11.41	9.62M
August 20, 2026	12.14	11.91	11.91	12.27	11.72	12.8M
August 19, 2026	12.45	12.14	12.14	12.82	11.62	17.59M
August 18, 2026	11.79	12.88	12.88	14.1	11.69	17.43M
August 17, 2026	11.4	11.75	11.75	11.85	11.35	3.24M
August 14, 2026	11.4	11.39	11.39	11.57	11.31	3.21M
August 13, 2026	11.54	11.48	11.48	11.94	11.39	5.44M
August 12, 2026	11.6	11.54	11.54	11.6	11.43	1.79M
August 11, 2026	11.57	11.47	11.47	11.73	11.37	3.1M
August 10, 2026	11.17	11.57	11.57	11.59	11.09	3.12M
August 07, 2026	11.12	11.19	11.19	11.21	10.86	3.86M
August 06, 2026	10.93	11.2	11.2	11.2	10.8	3.74M
August 05, 2026	11.04	10.93	10.93	11.06	10.77	4.3M
August 04, 2026	11	11.05	11.05	11.2	10.85	3.22M
August 03, 2026	10.47	11	11	11.02	10.32	4.02M
July 31, 2026	10.36	10.5	10.5	10.64	10.35	3.62M
July 30, 2026	10.46	10.33	10.33	10.68	10.16	3.33M
July 29, 2026	10.17	10.46	10.46	10.52	10.17	2.92M
July 28, 2026	10.28	10.26	10.26	10.55	10.16	2.27M
July 27, 2026	9.91	10.28	10.28	10.38	9.86	2.73M
July 24, 2026	9.99	9.96	9.96	10.13	9.75	2.9M
July 23, 2026	10.06	10.17	10.17	10.18	9.89	3.15M
July 22, 2026	10.23	10	10	10.35	9.91	3.38M
July 21, 2026	10.39	10.28	10.28	10.49	9.79	4.45M
July 20, 2026	10.86	10.44	10.44	11.15	10.27	3.92M
July 17, 2026	11.13	10.91	10.91	11.41	10.8	3.67M
July 16, 2026	11.07	11.17	11.17	11.35	10.94	2.05M
July 15, 2026	10.99	11.13	11.13	11.25	10.75	2.81M
July 14, 2026	10.59	11.01	11.01	11.05	10.43	3.12M
July 13, 2026	10.9	10.68	10.68	10.98	10.58	3.48M
July 10, 2026	10.69	10.9	10.9	11.2	10.51	3.21M
July 09, 2026	10.84	10.79	10.79	10.93	10.53	2.38M
July 08, 2026	11.21	10.88	10.88	11.23	10.78	2.66M
July 07, 2026	11.52	11.16	11.16	11.66	11.05	2.81M
July 06, 2026	11.41	11.59	11.59	11.88	11.41	2.83M
July 03, 2026	11.48	11.49	11.49	11.64	11.31	3.08M
July 02, 2026	11.32	11.31	11.31	11.61	11.21	3.19M
July 01, 2026	10.93	11.31	11.31	11.51	10.79	4.48M
June 30, 2026	10.95	10.87	10.87	11.08	10.7	3.73M
June 29, 2026	10.91	10.98	10.98	11.34	10.51	3.98M
June 26, 2026	11.11	10.88	10.88	11.24	10.8	3.28M
June 25, 2026	11.51	11.19	11.19	11.59	11.06	2.61M
June 24, 2026	11.92	11.56	11.56	12.16	11.46	3.33M
June 23, 2026	11.99	12.15	12.15	12.37	11.79	2.78M
June 22, 2026	11.94	12	12	12	11.35	4.1M
June 18, 2026	11.92	11.9	11.9	12.1	11.7	2.41M
June 17, 2026	12.01	11.99	11.99	12.18	11.9	2.57M
June 16, 2026	12.4	12.18	12.18	12.4	11.95	3.2M
June 15, 2026	12.63	12.18	12.18	12.72	12.04	4.36M
June 12, 2026	11.94	12.63	12.63	12.72	11.94	5.07M
June 11, 2026	12.57	12.4	12.4	12.62	12.16	2.28M
June 10, 2026	12.52	12.56	12.56	12.61	12.12	2.87M
June 09, 2026	12.72	12.52	12.52	12.94	12.45	2.53M
June 08, 2026	12.6	12.53	12.53	13.1	12.27	3.67M
June 05, 2026	12.79	12.99	12.99	13.1	12.48	2.83M
June 04, 2026	12.83	12.82	12.82	13.14	12.7	3.12M
June 03, 2026	13.3	12.98	12.98	13.38	12.84	3.62M
June 02, 2026	13.96	13.25	13.25	14.13	13.17	4.2M
June 01, 2026	13.15	13.88	13.88	14.01	12.96	4.99M
May 29, 2026	13.75	13.15	13.15	13.99	13.04	4.27M