Hainan Shennong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 6.680 | 6.700 | 6.550 | 6.610 | 6.610 | 53,826,738 |
| 2026-04-21 | 6.830 | 6.900 | 6.610 | 6.680 | 6.680 | 62,719,992 |
| 2026-04-20 | 6.770 | 6.850 | 6.740 | 6.830 | 6.830 | 59,752,422 |
| 2026-04-17 | 6.760 | 6.820 | 6.660 | 6.750 | 6.750 | 46,055,406 |
| 2026-04-16 | 6.710 | 6.820 | 6.560 | 6.800 | 6.800 | 62,052,398 |
| 2026-04-15 | 6.830 | 6.840 | 6.660 | 6.720 | 6.720 | 59,379,238 |
| 2026-04-14 | 6.760 | 6.870 | 6.730 | 6.870 | 6.870 | 61,065,871 |
| 2026-04-13 | 6.800 | 6.880 | 6.680 | 6.810 | 6.810 | 62,787,367 |
| 2026-04-10 | 6.770 | 6.830 | 6.700 | 6.760 | 6.760 | 58,427,160 |
| 2026-04-09 | 6.720 | 6.880 | 6.640 | 6.760 | 6.760 | 75,306,039 |
| 2026-04-08 | 6.510 | 6.820 | 6.510 | 6.790 | 6.790 | 94,498,633 |
| 2026-04-07 | 6.370 | 6.590 | 6.250 | 6.570 | 6.570 | 96,777,633 |
| 2026-04-03 | 6.660 | 6.690 | 6.280 | 6.310 | 6.310 | 93,378,867 |
| 2026-04-02 | 6.960 | 7.030 | 6.620 | 6.630 | 6.630 | 91,476,172 |
| 2026-04-01 | 7.070 | 7.160 | 6.880 | 6.930 | 6.930 | 89,393,273 |
| 2026-03-31 | 7.300 | 7.400 | 7.030 | 7.100 | 7.100 | 130,651,102 |
| 2026-03-30 | 7.080 | 7.550 | 7.080 | 7.470 | 7.470 | 165,915,500 |
| 2026-03-27 | 6.960 | 7.380 | 6.910 | 7.200 | 7.200 | 110,192,203 |
| 2026-03-26 | 7.240 | 7.420 | 6.990 | 7.030 | 7.030 | 98,988,750 |
| 2026-03-25 | 7.120 | 7.370 | 7.090 | 7.270 | 7.270 | 93,385,539 |
| 2026-03-24 | 7.130 | 7.180 | 6.860 | 7.180 | 7.180 | 95,922,477 |
| 2026-03-23 | 7.150 | 7.280 | 6.910 | 6.970 | 6.970 | 117,870,898 |
| 2026-03-20 | 7.520 | 7.600 | 7.280 | 7.290 | 7.290 | 120,967,602 |
| 2026-03-19 | 7.900 | 8.000 | 7.580 | 7.710 | 7.710 | 125,426,492 |
| 2026-03-18 | 8.100 | 8.140 | 7.620 | 7.800 | 7.800 | 171,683,812 |
| 2026-03-17 | 8.440 | 8.740 | 8.110 | 8.290 | 8.290 | 236,829,703 |
| 2026-03-16 | 8.200 | 8.970 | 8.180 | 8.810 | 8.810 | 288,530,500 |
| 2026-03-13 | 8.130 | 8.640 | 8.120 | 8.260 | 8.260 | 210,551,812 |
| 2026-03-12 | 8.450 | 8.450 | 8.020 | 8.090 | 8.090 | 152,427,703 |
| 2026-03-11 | 8.230 | 8.440 | 8.180 | 8.360 | 8.360 | 153,037,109 |
| 2026-03-10 | 7.860 | 8.410 | 7.860 | 8.270 | 8.270 | 204,314,703 |
| 2026-03-09 | 8.880 | 9.300 | 8.320 | 8.370 | 8.370 | 284,430,312 |
| 2026-03-06 | 8.220 | 8.860 | 8.060 | 8.660 | 8.660 | 300,891,188 |
| 2026-03-05 | 8.640 | 8.810 | 8.090 | 8.280 | 8.280 | 351,981,406 |
| 2026-03-04 | 8.500 | 9.930 | 8.450 | 9.340 | 9.340 | 428,111,406 |
| 2026-03-03 | 8.030 | 9.120 | 8.000 | 8.400 | 8.400 | 366,708,469 |
| 2026-03-02 | 7.910 | 8.380 | 7.890 | 8.180 | 8.180 | 215,077,297 |
| 2026-02-27 | 7.770 | 8.150 | 7.710 | 8.060 | 8.060 | 200,630,500 |
| 2026-02-26 | 7.710 | 8.180 | 7.630 | 7.800 | 7.800 | 194,777,594 |
| 2026-02-25 | 7.630 | 8.110 | 7.540 | 7.830 | 7.830 | 221,517,109 |
| 2026-02-24 | 7.350 | 7.700 | 7.320 | 7.610 | 7.610 | 165,480,609 |
| 2026-02-13 | 7.230 | 7.350 | 7.170 | 7.260 | 7.260 | 100,952,094 |
| 2026-02-12 | 7.400 | 7.450 | 7.130 | 7.170 | 7.170 | 126,911,602 |
| 2026-02-11 | 7.350 | 7.640 | 7.330 | 7.490 | 7.490 | 133,575,797 |
| 2026-02-10 | 7.570 | 7.610 | 7.300 | 7.380 | 7.380 | 136,689,297 |
| 2026-02-09 | 7.500 | 7.870 | 7.490 | 7.650 | 7.650 | 177,256,984 |
| 2026-02-06 | 7.440 | 7.700 | 7.340 | 7.470 | 7.470 | 171,006,594 |
| 2026-02-05 | 7.710 | 7.940 | 7.450 | 7.540 | 7.540 | 224,439,906 |
| 2026-02-04 | 8.200 | 8.540 | 7.680 | 8.000 | 8.000 | 364,742,594 |
| 2026-02-03 | 7.860 | 8.180 | 7.710 | 8.130 | 8.130 | 269,582,406 |
| 2026-02-02 | 7.750 | 8.360 | 7.680 | 7.900 | 7.900 | 331,409,969 |
| 2026-01-30 | 7.700 | 9.200 | 7.590 | 8.660 | 8.660 | 471,463,812 |
| 2026-01-29 | 7.140 | 7.800 | 7.140 | 7.670 | 7.670 | 339,190,031 |
| 2026-01-28 | 6.750 | 7.260 | 6.710 | 7.080 | 7.080 | 256,208,000 |
| 2026-01-27 | 6.730 | 6.760 | 6.510 | 6.720 | 6.720 | 88,617,875 |
| 2026-01-26 | 6.810 | 6.900 | 6.720 | 6.810 | 6.810 | 113,925,695 |
| 2026-01-23 | 6.710 | 6.980 | 6.700 | 6.870 | 6.870 | 129,486,797 |
| 2026-01-22 | 6.600 | 6.790 | 6.580 | 6.780 | 6.780 | 117,077,695 |
| 2026-01-21 | 6.660 | 6.660 | 6.410 | 6.570 | 6.570 | 105,340,000 |
| 2026-01-20 | 7.150 | 7.150 | 6.650 | 6.720 | 6.720 | 186,338,891 |
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.