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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	19.02	20.42	20.42	20.99	18.81	13.19M
November 18, 2025	19.33	19.03	19.03	19.61	18.93	3.83M
November 17, 2025	19.49	19.51	19.51	20.18	19.31	5.74M
November 14, 2025	19.27	19.28	19.28	19.48	19.2	2.46M
November 13, 2025	18.95	19.24	19.24	19.27	18.95	2.4M
November 12, 2025	19.37	19.17	19.17	19.46	19.1	2.41M
November 11, 2025	19.29	19.33	19.33	19.35	19.12	2.87M
November 10, 2025	18.99	19.31	19.31	19.42	18.9	3.62M
November 07, 2025	18.95	18.92	18.92	19.22	18.8	2.87M
November 06, 2025	19.11	18.89	18.89	19.11	18.72	4.17M
November 05, 2025	19.32	19.11	19.11	19.38	19.08	4.1M
November 04, 2025	19.33	19.39	19.39	19.48	18.97	4.76M
November 03, 2025	19.11	19.24	19.24	19.54	19.01	5.71M
October 31, 2025	19.4	19.2	19.2	19.71	19.1	8.13M
October 30, 2025	19.04	19.84	19.84	20	18.8	11.1M
October 29, 2025	18.44	19.57	19.57	21	18.26	13.3M
October 28, 2025	18.43	18.28	18.28	18.55	18.25	2.16M
October 27, 2025	18.11	18.43	18.43	18.64	18.11	3.11M
October 24, 2025	18.08	18.13	18.13	18.31	17.87	2.33M
October 23, 2025	17.92	18.08	18.08	18.09	17.78	2.08M
October 22, 2025	17.94	18	18	18.25	17.85	2.18M
October 21, 2025	17.71	18.01	18.01	18.03	17.65	2.65M
October 20, 2025	17.65	17.71	17.71	17.8	17.6	2.33M
October 17, 2025	18.04	17.59	17.59	18.04	17.55	3.12M
October 16, 2025	18.05	17.79	17.79	18.34	17.74	4.07M
October 15, 2025	18.46	18.06	18.06	18.61	18.02	5.86M
October 14, 2025	18.87	18.61	18.61	19.08	18.35	7.82M
October 13, 2025	19.73	19	19	20.73	18.9	12.79M
October 10, 2025	17.65	18.5	18.5	19.16	17.65	6.84M
October 09, 2025	17.79	17.8	17.8	18.08	17.48	2.05M
September 30, 2025	17.81	17.66	17.66	17.94	17.66	1.01M
September 29, 2025	17.75	17.8	17.8	18.06	17.3	2.09M
September 26, 2025	17.52	17.77	17.77	17.95	17.44	2M
September 25, 2025	17.7	17.51	17.51	17.88	17.5	1.4M
September 24, 2025	17.42	17.75	17.75	17.99	17.41	2.33M

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