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

17.94

-0.72(-3.86%)

Updated at April 03 02:51PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	18.78	17.91	17.91	18.78	17.82	2.11M
April 02, 2026	19.01	18.66	18.66	19.13	18.52	1.8M
April 01, 2026	18.9	19.05	19.05	19.05	18.64	2.07M
March 31, 2026	19.05	18.53	18.53	19.2	18.48	1.95M
March 30, 2026	18.6	18.96	18.96	19.05	18.43	1.93M
March 27, 2026	18.5	18.75	18.75	19.09	18.1	2.38M
March 26, 2026	19.01	18.6	18.6	19.33	18.4	1.88M
March 25, 2026	18.82	19.1	19.1	19.23	18.75	2.25M
March 24, 2026	18.42	18.7	18.7	18.85	17.7	3M
March 23, 2026	19.78	17.72	17.72	19.78	17.52	5.21M
March 20, 2026	19.78	19.3	19.3	20	19.15	2.95M
March 19, 2026	20	19.81	19.81	20.3	19.58	2.68M
March 18, 2026	20.13	20.21	20.21	20.3	19.78	2.79M
March 17, 2026	20.93	20	20	21.07	19.96	3.58M
March 16, 2026	20.51	20.97	20.97	21.18	20.33	4.45M
March 13, 2026	20.51	20.7	20.7	21.08	20.37	3.58M
March 12, 2026	20.52	20.26	20.26	20.64	20.19	2.3M
March 11, 2026	20.71	20.41	20.41	20.85	20.22	2.1M
March 10, 2026	19.3	20.64	20.64	20.75	19.3	1.51M
March 09, 2026	20.05	20.29	20.29	20.72	20.05	3.06M
March 06, 2026	19.3	20.52	20.52	20.58	19.15	3.67M
March 05, 2026	19.45	19.26	19.26	19.71	19.13	2.02M
March 04, 2026	19.86	19.19	19.19	19.86	18.94	2.07M
March 03, 2026	19.65	19.44	19.44	19.87	19.37	3.6M
March 02, 2026	20	19.43	19.43	20.23	19.3	3.55M
February 27, 2026	19.86	20.21	20.21	20.25	19.85	2.63M
February 26, 2026	20.16	20.02	20.02	20.32	19.8	2.71M
February 25, 2026	20.22	20.21	20.21	20.45	20.16	2.66M
February 24, 2026	19.89	20.22	20.22	20.34	19.88	3.2M
February 13, 2026	19.71	19.66	0	20.16	19.65	2.68M
February 12, 2026	20.31	19.72	0	20.41	19.72	3.46M
February 11, 2026	20.05	20.34	0	20.57	19.91	4.28M
February 10, 2026	20.26	20.02	0	20.67	20.01	4.56M
February 09, 2026	20.79	20.22	0	20.95	19.97	7.45M
February 06, 2026	19.99	20.34	0	21.56	19.94	9.97M
February 05, 2026	19.44	19.3	0	19.64	19.21	2.11M
February 04, 2026	19.49	19.34	0	19.54	19.26	1.95M
February 03, 2026	19.13	19.36	0	19.49	19.05	2.35M
February 02, 2026	19.54	19.13	0	19.68	19.12	3.94M
January 30, 2026	18.96	19.58	0	19.7	18.96	3.72M
January 29, 2026	19.18	19.1	0	19.45	18.98	2.65M
January 28, 2026	19.48	19.3	0	19.6	19.25	2.38M
January 27, 2026	19.53	19.46	0	19.64	19.04	3.42M
January 26, 2026	19.55	19.65	0	19.78	19.45	3.1M
January 23, 2026	19.75	19.55	0	19.75	19.37	2.29M
January 22, 2026	19.38	19.59	0	19.65	19.28	2.18M
January 21, 2026	19.14	19.37	0	19.37	19.04	2.18M
January 20, 2026	19.16	19.31	0	19.39	19	3.51M
January 19, 2026	18.64	19	0	19.1	18.55	2.38M
January 16, 2026	18.76	18.72	0	18.85	18.5	2.37M
January 15, 2026	18.67	18.76	0	19.38	18.51	3.18M
January 14, 2026	18.69	18.56	0	18.83	18.19	3.16M
January 13, 2026	18.38	18.69	0	18.86	18.33	3.29M
January 12, 2026	18.14	18.44	0	18.48	17.99	2.07M
January 09, 2026	17.98	18.08	0	18.17	17.87	1.94M
January 08, 2026	17.71	18.05	0	18.09	17.54	2.08M
January 07, 2026	17.7	17.64	0	17.99	17.62	1.88M
January 06, 2026	17.78	17.9	0	18.08	17.67	2.08M
January 05, 2026	17.5	17.82	0	17.98	17.35	2.17M
December 31, 2025	17.46	17.51	0	17.62	17.25	1.46M