Hainan Shennong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.360 | 5.600 | 5.360 | 5.430 | 5.430 | 86,048,329 |
| 2026-10-20 | 5.340 | 5.450 | 5.260 | 5.390 | 5.390 | 84,445,486 |
| 2026-10-19 | 5.390 | 5.460 | 5.140 | 5.330 | 5.330 | 98,834,347 |
| 2026-10-16 | 5.550 | 5.700 | 5.470 | 5.530 | 5.530 | 125,039,278 |
| 2026-10-15 | 5.690 | 5.730 | 5.450 | 5.470 | 5.470 | 120,142,516 |
| 2026-10-14 | 6.020 | 6.160 | 5.760 | 5.780 | 5.780 | 141,964,906 |
| 2026-10-13 | 5.950 | 6.330 | 5.800 | 6.140 | 6.140 | 174,571,328 |
| 2026-10-12 | 6.710 | 6.880 | 6.100 | 6.160 | 6.160 | 255,097,312 |
| 2026-10-09 | 6.010 | 6.840 | 5.900 | 6.690 | 6.690 | 301,782,250 |
| 2026-10-08 | 5.990 | 6.280 | 5.930 | 6.060 | 6.060 | 137,743,016 |
| 2026-09-30 | 5.870 | 6.110 | 5.850 | 6.000 | 6.000 | 144,253,844 |
| 2026-09-29 | 5.820 | 5.900 | 5.760 | 5.790 | 5.790 | 86,719,023 |
| 2026-09-28 | 6.210 | 6.250 | 5.800 | 5.880 | 5.880 | 104,153,711 |
| 2026-09-24 | 6.560 | 6.590 | 6.130 | 6.170 | 6.170 | 135,136,656 |
| 2026-09-23 | 6.600 | 6.690 | 6.350 | 6.450 | 6.450 | 145,866,094 |
| 2026-09-22 | 6.790 | 6.960 | 6.550 | 6.700 | 6.700 | 197,432,250 |
| 2026-09-21 | 6.490 | 6.910 | 6.350 | 6.790 | 6.790 | 225,550,469 |
| 2026-09-18 | 6.260 | 6.700 | 6.260 | 6.530 | 6.530 | 236,224,703 |
| 2026-09-17 | 6.170 | 6.770 | 6.070 | 6.680 | 6.680 | 305,597,500 |
| 2026-09-16 | 6.020 | 6.290 | 5.920 | 6.150 | 6.150 | 186,523,406 |
| 2026-09-15 | 6.420 | 6.520 | 6.030 | 6.060 | 6.060 | 234,024,781 |
| 2026-09-14 | 6.810 | 6.990 | 6.360 | 6.570 | 6.570 | 241,785,531 |
| 2026-09-11 | 7.090 | 7.630 | 6.840 | 7.060 | 7.060 | 248,569,906 |
| 2026-09-10 | 7.460 | 7.780 | 7.180 | 7.210 | 7.210 | 244,881,047 |
| 2026-09-09 | 7.490 | 7.880 | 7.490 | 7.780 | 7.780 | 302,194,156 |
| 2026-09-08 | 7.770 | 8.330 | 7.530 | 7.680 | 7.680 | 397,793,156 |
| 2026-09-07 | 7.340 | 8.000 | 7.340 | 7.720 | 7.720 | 346,727,625 |
| 2026-09-04 | 6.630 | 7.400 | 6.500 | 7.050 | 7.050 | 318,132,375 |
| 2026-09-03 | 6.640 | 7.070 | 6.440 | 7.030 | 7.030 | 337,841,906 |
| 2026-09-02 | 7.100 | 7.270 | 6.670 | 6.690 | 6.690 | 372,215,156 |
| 2026-09-01 | 6.280 | 7.550 | 6.210 | 7.550 | 7.550 | 330,216,625 |
| 2026-08-31 | 6.710 | 7.050 | 6.250 | 6.290 | 6.290 | 342,176,562 |
| 2026-08-28 | 6.770 | 7.180 | 6.300 | 6.620 | 6.620 | 360,350,156 |
| 2026-08-27 | 6.120 | 6.800 | 6.110 | 6.630 | 6.630 | 331,630,250 |
| 2026-08-26 | 6.100 | 6.340 | 5.960 | 6.080 | 6.080 | 260,964,000 |
| 2026-08-25 | 5.920 | 6.720 | 5.720 | 6.230 | 6.230 | 325,871,125 |
| 2026-08-24 | 5.790 | 6.080 | 5.460 | 5.840 | 5.840 | 288,360,219 |
| 2026-08-21 | 6.080 | 6.150 | 5.550 | 5.590 | 5.590 | 267,050,812 |
| 2026-08-20 | 5.930 | 6.660 | 5.580 | 6.340 | 6.340 | 363,769,188 |
| 2026-08-19 | 6.410 | 6.780 | 6.000 | 6.240 | 6.240 | 444,658,344 |
| 2026-08-18 | 5.370 | 6.230 | 5.300 | 6.230 | 6.230 | 390,978,500 |
| 2026-08-17 | 4.990 | 5.450 | 4.840 | 5.190 | 5.190 | 294,716,250 |
| 2026-08-14 | 4.820 | 4.830 | 4.610 | 4.670 | 4.670 | 84,927,250 |
| 2026-08-13 | 4.830 | 4.910 | 4.760 | 4.810 | 4.810 | 91,603,016 |
| 2026-08-12 | 4.790 | 4.890 | 4.750 | 4.870 | 4.870 | 87,876,969 |
| 2026-08-11 | 4.850 | 4.900 | 4.770 | 4.790 | 4.790 | 87,929,320 |
| 2026-08-10 | 4.900 | 4.950 | 4.830 | 4.890 | 4.890 | 131,469,031 |
| 2026-08-07 | 4.960 | 4.990 | 4.730 | 4.910 | 4.910 | 213,590,000 |
| 2026-08-06 | 4.670 | 5.350 | 4.590 | 5.100 | 5.100 | 241,471,891 |
| 2026-08-05 | 4.620 | 4.710 | 4.580 | 4.670 | 4.670 | 72,137,328 |
| 2026-08-04 | 4.590 | 4.640 | 4.520 | 4.630 | 4.630 | 77,409,109 |
| 2026-08-03 | 4.510 | 4.620 | 4.430 | 4.610 | 4.610 | 101,385,008 |
| 2026-07-31 | 4.250 | 4.450 | 4.250 | 4.430 | 4.430 | 68,438,672 |
| 2026-07-30 | 4.360 | 4.570 | 4.280 | 4.290 | 4.290 | 82,386,844 |
| 2026-07-29 | 4.280 | 4.420 | 4.260 | 4.380 | 4.380 | 72,506,234 |
| 2026-07-28 | 4.230 | 4.400 | 4.210 | 4.300 | 4.300 | 63,587,332 |
| 2026-07-27 | 4.070 | 4.260 | 4.040 | 4.240 | 4.240 | 52,816,238 |
| 2026-07-24 | 4.340 | 4.410 | 4.090 | 4.100 | 4.100 | 75,873,250 |
| 2026-07-23 | 4.140 | 4.420 | 4.090 | 4.390 | 4.390 | 94,778,516 |
| 2026-07-22 | 4.050 | 4.180 | 3.990 | 4.170 | 4.170 | 67,108,070 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.