Shanghai Menon Animal Nutrition Technology Co., Ltd. (301156.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
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 ¥856.94 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,151.22, while ¥1000 invested 1 year ago would be worth ¥841.65. This corresponds to total returns of -14.31%, 15.12%, -15.83%, respectively, with annualized returns of -3.57%, 4.8%, -15.83%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
301156.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 12.2 | 11.8 | 11.8 | 12.26 | 11.64 | 5.75M |
| September 10, 2026 | 11.93 | 12.3 | 12.3 | 12.86 | 11.93 | 5.03M |
| September 09, 2026 | 12.85 | 12.73 | 12.73 | 13.32 | 12.59 | 7.78M |
| September 08, 2026 | 12.63 | 12.97 | 12.97 | 13.13 | 12.54 | 8.71M |
| September 07, 2026 | 12.47 | 12.59 | 12.59 | 12.78 | 12.31 | 6.33M |
| September 04, 2026 | 11.93 | 12.43 | 12.43 | 12.58 | 11.88 | 8.29M |
| September 03, 2026 | 12.2 | 11.93 | 11.93 | 12.47 | 11.91 | 5.62M |
| September 02, 2026 | 12.41 | 12.16 | 12.16 | 12.48 | 12.03 | 6.58M |
| September 01, 2026 | 12.15 | 12.44 | 12.44 | 12.82 | 12.15 | 10.83M |
| August 31, 2026 | 12.29 | 12.26 | 12.26 | 12.52 | 12.09 | 11.81M |
| August 28, 2026 | 11.65 | 12.55 | 12.55 | 12.82 | 11.64 | 15.17M |
| August 27, 2026 | 11.86 | 11.74 | 11.74 | 11.95 | 11.66 | 7.46M |
| August 26, 2026 | 11.98 | 11.84 | 11.84 | 12.19 | 11.76 | 6.03M |
| August 25, 2026 | 11.36 | 12.07 | 12.07 | 12.18 | 11.35 | 8.6M |
| August 24, 2026 | 11.67 | 11.43 | 11.43 | 11.84 | 11.36 | 6.63M |
| 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 |
AD
