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 ¥780.68 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,122.13, while ¥1000 invested 1 year ago would be worth ¥694.89. This corresponds to total returns of -21.93%, 12.21%, -30.51%, respectively, with annualized returns of -5.82%, 3.91%, -30.51%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 14.07 | 13.85 | 13.69 | 14.15 | 13.48 | 3.66M |
| May 27, 2026 | 14.58 | 14.11 | 13.95 | 14.67 | 13.77 | 4.26M |
| May 26, 2026 | 15.07 | 14.62 | 14.45 | 15.14 | 14.45 | 3.15M |
| May 25, 2026 | 15.82 | 15.1 | 14.93 | 15.82 | 14.89 | 3.15M |
| May 22, 2026 | 15.21 | 15.48 | 15.31 | 15.59 | 14.98 | 2.93M |
| May 21, 2026 | 15.89 | 15.1 | 14.93 | 15.9 | 15.04 | 3.79M |
| May 20, 2026 | 15.8 | 15.89 | 15.72 | 15.92 | 15.6 | 2.85M |
| May 19, 2026 | 16.02 | 15.85 | 15.68 | 16.2 | 15.62 | 3.27M |
| May 18, 2026 | 15.77 | 16.05 | 15.88 | 16.06 | 15.53 | 4.66M |
| May 15, 2026 | 16.17 | 15.77 | 15.59 | 16.17 | 15.62 | 4.53M |
| May 14, 2026 | 15.98 | 16.02 | 15.84 | 16.25 | 15.92 | 2.91M |
| May 13, 2026 | 15.98 | 15.99 | 15.82 | 16.28 | 15.85 | 3.61M |
| May 12, 2026 | 16.08 | 16.05 | 15.88 | 16.46 | 16.01 | 4.79M |
| May 11, 2026 | 16.35 | 16.11 | 15.93 | 16.36 | 15.88 | 4.33M |
| May 08, 2026 | 15.78 | 16.18 | 16.01 | 16.38 | 15.78 | 5.4M |
AD
