Hainan Shennong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4.000 | 4.090 | 3.820 | 4.070 | 4.070 | 77,296,258 |
| 2026-07-20 | 4.080 | 4.220 | 3.980 | 4.020 | 4.020 | 72,322,156 |
| 2026-07-17 | 4.280 | 4.360 | 4.040 | 4.090 | 4.090 | 75,185,828 |
| 2026-07-16 | 4.210 | 4.400 | 4.190 | 4.310 | 4.310 | 78,188,102 |
| 2026-07-15 | 4.180 | 4.380 | 4.150 | 4.280 | 4.280 | 96,150,703 |
| 2026-07-14 | 4.130 | 4.400 | 4.130 | 4.290 | 4.290 | 109,024,148 |
| 2026-07-13 | 4.250 | 4.290 | 4.070 | 4.080 | 4.080 | 51,006,266 |
| 2026-07-10 | 4.130 | 4.340 | 4.040 | 4.250 | 4.250 | 66,285,320 |
| 2026-07-09 | 4.100 | 4.190 | 4.030 | 4.120 | 4.120 | 38,539,367 |
| 2026-07-08 | 4.200 | 4.250 | 4.130 | 4.140 | 4.140 | 39,238,305 |
| 2026-07-07 | 4.370 | 4.400 | 4.190 | 4.200 | 4.200 | 48,225,305 |
| 2026-07-06 | 4.480 | 4.550 | 4.380 | 4.390 | 4.390 | 52,882,363 |
| 2026-07-03 | 4.620 | 4.620 | 4.410 | 4.450 | 4.450 | 72,306,023 |
| 2026-07-02 | 4.530 | 5.020 | 4.510 | 4.610 | 4.610 | 106,438,016 |
| 2026-07-01 | 4.350 | 4.640 | 4.290 | 4.530 | 4.530 | 74,682,109 |
| 2026-06-30 | 4.330 | 4.360 | 4.230 | 4.320 | 4.320 | 39,777,867 |
| 2026-06-29 | 4.340 | 4.420 | 4.230 | 4.330 | 4.330 | 39,714,695 |
| 2026-06-26 | 4.520 | 4.530 | 4.340 | 4.360 | 4.360 | 41,568,363 |
| 2026-06-25 | 4.570 | 4.570 | 4.470 | 4.480 | 4.480 | 36,254,945 |
| 2026-06-24 | 4.790 | 4.810 | 4.540 | 4.580 | 4.580 | 48,535,574 |
| 2026-06-23 | 4.760 | 4.940 | 4.730 | 4.780 | 4.780 | 54,301,309 |
| 2026-06-22 | 4.750 | 4.800 | 4.590 | 4.800 | 4.800 | 46,864,863 |
| 2026-06-18 | 4.730 | 4.820 | 4.580 | 4.790 | 4.790 | 49,654,434 |
| 2026-06-17 | 4.890 | 4.920 | 4.740 | 4.760 | 4.760 | 43,115,832 |
| 2026-06-16 | 4.900 | 4.940 | 4.810 | 4.910 | 4.910 | 41,290,660 |
| 2026-06-15 | 4.970 | 5.020 | 4.860 | 4.930 | 4.930 | 53,120,930 |
| 2026-06-12 | 4.910 | 5.010 | 4.800 | 4.910 | 4.910 | 73,043,195 |
| 2026-06-11 | 4.760 | 4.970 | 4.700 | 4.900 | 4.900 | 63,988,602 |
| 2026-06-10 | 4.860 | 4.930 | 4.740 | 4.800 | 4.800 | 46,260,238 |
| 2026-06-09 | 4.980 | 4.990 | 4.790 | 4.890 | 4.890 | 62,107,328 |
| 2026-06-08 | 4.940 | 5.180 | 4.840 | 4.960 | 4.960 | 68,903,266 |
| 2026-06-05 | 5.160 | 5.290 | 5.020 | 5.060 | 5.060 | 77,813,695 |
| 2026-06-04 | 5.100 | 5.340 | 5.100 | 5.230 | 5.230 | 107,011,602 |
| 2026-06-03 | 5.120 | 5.200 | 5.040 | 5.130 | 5.130 | 54,562,020 |
| 2026-06-02 | 5.210 | 5.230 | 4.960 | 5.080 | 5.080 | 60,221,301 |
| 2026-06-01 | 5.130 | 5.270 | 5.060 | 5.240 | 5.240 | 54,756,539 |
| 2026-05-29 | 5.150 | 5.270 | 5.090 | 5.130 | 5.130 | 62,834,539 |
| 2026-05-28 | 5.080 | 5.210 | 5.020 | 5.120 | 5.120 | 42,026,238 |
| 2026-05-27 | 5.210 | 5.320 | 5.060 | 5.110 | 5.110 | 65,756,539 |
| 2026-05-26 | 5.290 | 5.310 | 5.170 | 5.250 | 5.250 | 38,654,770 |
| 2026-05-25 | 5.400 | 5.450 | 5.290 | 5.320 | 5.320 | 39,915,238 |
| 2026-05-22 | 5.300 | 5.470 | 5.260 | 5.410 | 5.410 | 47,977,129 |
| 2026-05-21 | 5.510 | 5.570 | 5.250 | 5.250 | 5.250 | 51,008,398 |
| 2026-05-20 | 5.660 | 5.680 | 5.490 | 5.520 | 5.520 | 45,846,160 |
| 2026-05-19 | 5.750 | 5.770 | 5.590 | 5.690 | 5.690 | 45,541,199 |
| 2026-05-18 | 5.750 | 5.790 | 5.690 | 5.730 | 5.730 | 42,077,520 |
| 2026-05-15 | 5.930 | 5.990 | 5.700 | 5.780 | 5.780 | 62,961,539 |
| 2026-05-14 | 6.180 | 6.190 | 5.910 | 5.930 | 5.930 | 69,473,797 |
| 2026-05-13 | 6.100 | 6.280 | 6.050 | 6.180 | 6.180 | 88,593,203 |
| 2026-05-12 | 6.250 | 6.320 | 5.990 | 6.070 | 6.070 | 75,275,930 |
| 2026-05-11 | 6.280 | 6.360 | 6.180 | 6.240 | 6.240 | 70,514,383 |
| 2026-05-08 | 6.180 | 6.280 | 6.160 | 6.220 | 6.220 | 66,253,789 |
| 2026-05-07 | 6.130 | 6.180 | 6.030 | 6.150 | 6.150 | 70,659,617 |
| 2026-05-06 | 6.080 | 6.140 | 6.030 | 6.120 | 6.120 | 51,901,168 |
| 2026-04-30 | 6.060 | 6.180 | 6.010 | 6.110 | 6.110 | 51,561,941 |
| 2026-04-29 | 5.970 | 6.070 | 5.920 | 6.020 | 6.020 | 52,778,961 |
| 2026-04-28 | 5.960 | 6.070 | 5.900 | 5.980 | 5.980 | 68,255,727 |
| 2026-04-27 | 6.300 | 6.300 | 5.810 | 5.940 | 5.940 | 111,347,602 |
| 2026-04-24 | 6.480 | 6.570 | 6.370 | 6.440 | 6.440 | 47,357,047 |
| 2026-04-23 | 6.570 | 6.590 | 6.430 | 6.570 | 6.570 | 60,492,246 |
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.