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

20.82

+0.03000008(+0.14%)

Updated at May 14 03:04PM

Currency In CNY

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 ¥1,197.36 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,792.96, while ¥1000 invested 1 year ago would be worth ¥1,074.67. This corresponds to total returns of 19.74%, 79.3%, 7.47%, respectively, with annualized returns of 4.71%, 21.49%, 7.47%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

301156.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	20.78	20.79	20.79	21.17	20.6	2.14M
May 12, 2026	20.91	20.87	20.87	21.4	20.81	2.83M
May 11, 2026	21.25	20.94	20.94	21.27	20.65	2.56M
May 08, 2026	20.52	21.04	21.04	21.29	20.52	3.2M
May 07, 2026	20.57	20.5	20.5	20.8	20.37	2.39M
May 06, 2026	20.67	20.57	20.57	20.86	20.27	4.15M
April 30, 2026	20.28	20.47	20.47	20.71	20.06	2.76M
April 29, 2026	19.78	20.07	20.07	20.28	19.56	2.6M
April 28, 2026	19.95	19.69	19.69	20.33	19.65	3.01M
April 27, 2026	19.15	19.8	19.8	19.85	18.76	2.43M
April 24, 2026	18.83	19.13	19.13	19.26	18.65	1.84M
April 23, 2026	19.1	18.87	18.87	19.2	18.8	1.93M
April 22, 2026	19.06	19	19	19.19	18.82	1.75M
April 21, 2026	18.7	18.99	18.99	19.16	18.56	2.16M
April 20, 2026	18.65	18.69	18.69	18.76	18.32	1.65M
April 17, 2026	18.68	18.54	18.54	18.72	18.35	1.42M
April 16, 2026	18.48	18.58	18.58	18.68	18.1	1.84M
April 15, 2026	18.72	18.32	18.32	18.73	18.26	1.62M
April 14, 2026	18.77	18.54	18.54	18.87	18.27	1.68M
April 13, 2026	18.75	18.61	18.61	18.77	18.24	1.89M
April 10, 2026	18.93	18.75	18.75	19.06	18.6	1.78M
April 09, 2026	19.17	18.6	18.6	19.17	18.51	1.86M
April 08, 2026	18.8	19.05	19.05	19.22	18.8	2.05M
April 07, 2026	17.5	18.66	18.66	18.78	17.5	2.69M
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	20.69	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	19.33	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	19.66	20.16	19.65	2.68M
February 12, 2026	20.31	19.72	19.72	20.41	19.72	3.46M
February 11, 2026	20.05	20.34	20.34	20.57	19.91	4.28M
February 10, 2026	20.26	20.02	20.02	20.67	20.01	4.56M
February 09, 2026	20.79	20.22	20.22	20.95	19.97	7.45M
February 06, 2026	19.99	20.34	20.34	21.56	19.94	9.97M
February 05, 2026	19.44	19.3	19.3	19.64	19.21	2.11M