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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 23, 2025	17.6	17.6	17.6	17.6	16.9	2.94M
September 22, 2025	17.87	17.58	17.58	17.9	17.46	1.82M
September 19, 2025	17.84	17.85	17.85	17.93	17.65	1.58M
September 18, 2025	18.36	17.84	17.84	18.49	17.64	3.51M
September 17, 2025	18.58	18.41	18.41	18.64	18.32	1.92M
September 16, 2025	18.38	18.58	18.58	18.59	18.29	1.92M
September 15, 2025	18.5	18.35	18.35	18.57	18.32	1.49M
September 12, 2025	18.79	18.48	18.48	18.8	18.44	2.27M
September 11, 2025	18.61	18.69	18.69	18.69	18.4	2.4M
September 10, 2025	18.69	18.63	18.63	18.95	18.46	2.18M
September 09, 2025	19.05	18.75	18.75	19.2	18.71	2.07M
September 08, 2025	18.81	19.09	19.09	19.15	18.81	2.13M
September 05, 2025	18.65	18.78	18.78	18.89	18.35	2.21M
September 04, 2025	18.37	18.69	18.69	18.99	18.3	2.84M
September 03, 2025	18.97	18.35	18.35	19.11	18.24	2.28M
September 02, 2025	19.32	18.95	18.95	19.45	18.67	3.09M
September 01, 2025	19.11	19.45	19.45	19.8	19.01	3.27M
August 29, 2025	19.17	19.14	19.14	19.37	19.08	3.12M
August 28, 2025	18.74	19.15	19.15	19.6	18.61	4.92M
August 27, 2025	19.7	18.74	18.74	19.74	18.74	5.03M
August 26, 2025	19.35	19.71	19.71	19.78	19.2	4.76M
August 25, 2025	19.35	19.35	19.35	19.52	19.26	3M
August 22, 2025	19.7	19.33	19.33	19.79	19.23	4.06M
August 21, 2025	19.56	19.71	19.71	19.89	19.5	4.76M
August 20, 2025	19.68	19.58	19.58	19.73	19.46	3.29M
August 19, 2025	19.58	19.62	19.62	19.67	19.43	3.34M
August 18, 2025	19.34	19.56	19.56	19.69	19.26	3.35M
August 15, 2025	19.08	19.26	19.26	19.32	19	2.31M
August 14, 2025	19.53	18.99	18.99	19.59	18.97	2.96M
August 13, 2025	19.6	19.44	19.44	19.72	19.21	3.18M
August 12, 2025	19.77	19.57	19.57	19.88	19.53	2.92M
August 11, 2025	19.66	19.78	19.78	19.84	19.54	4.01M
August 08, 2025	19.67	19.37	19.37	19.86	19.15	4.25M
August 07, 2025	20.09	19.68	19.68	20.11	19.65	4.65M
August 06, 2025	20.2	20.06	20.06	20.35	19.96	4.31M
August 05, 2025	20.3	20.33	20.33	20.43	19.9	5.48M
August 04, 2025	19.9	20.4	20.4	20.74	19.7	5.43M
August 01, 2025	19.65	20.12	20.12	20.78	19.61	8.28M
July 31, 2025	19.58	19.7	19.7	19.9	19.46	3.64M
July 30, 2025	19.6	19.59	19.59	19.73	19.46	2.7M
July 29, 2025	19.86	19.59	19.59	19.9	19.4	3.08M
July 28, 2025	20.01	19.85	19.85	20.05	19.77	3.65M
July 25, 2025	19.5	20.08	20.08	20.25	19.31	7.89M
July 24, 2025	19.3	19.5	19.5	19.82	19.27	3.69M
July 23, 2025	19.68	19.38	19.38	19.87	19.32	3.75M
July 22, 2025	19.57	19.8	19.8	20	19.41	6.05M
July 21, 2025	19.23	19.5	19.5	19.65	19.21	3.31M
July 18, 2025	19.38	19.25	19.25	19.38	19.1	2.23M
July 17, 2025	19.2	19.24	19.24	19.38	19.08	2.46M
July 16, 2025	18.93	19.21	19.21	19.3	18.91	2.94M
July 15, 2025	19.39	18.92	18.92	19.39	18.65	3.49M
July 14, 2025	19.07	19.39	19.39	19.4	18.96	3.13M
July 11, 2025	19.03	19.09	19.09	19.11	18.72	3.03M
July 10, 2025	19.18	19.03	19.03	19.25	19.01	2.95M
July 09, 2025	19.23	19.16	19.16	19.38	19.03	3.26M
July 08, 2025	19.39	19.29	19.29	19.43	19.13	3.55M

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