Hainan Shennong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6.570 | 7.440 | 6.520 | 7.290 | 7.290 | 249,729,109 |
| 2026-01-16 | 6.620 | 6.780 | 6.530 | 6.650 | 6.650 | 113,543,232 |
| 2026-01-15 | 6.830 | 6.830 | 6.520 | 6.590 | 6.590 | 130,350,168 |
| 2026-01-14 | 7.060 | 7.150 | 6.750 | 6.890 | 6.890 | 208,864,766 |
| 2026-01-13 | 7.650 | 7.700 | 7.120 | 7.160 | 7.160 | 212,253,414 |
| 2026-01-12 | 7.370 | 7.860 | 7.330 | 7.770 | 7.770 | 231,509,596 |
| 2026-01-09 | 7.230 | 7.540 | 7.220 | 7.500 | 7.500 | 217,464,381 |
| 2026-01-08 | 7.140 | 7.380 | 7.090 | 7.250 | 7.250 | 177,893,671 |
| 2026-01-07 | 7.240 | 7.400 | 7.090 | 7.130 | 7.130 | 180,341,905 |
| 2026-01-06 | 7.120 | 7.660 | 7.090 | 7.310 | 7.310 | 263,833,322 |
| 2026-01-05 | 7.300 | 7.360 | 6.910 | 7.070 | 7.070 | 238,433,204 |
| 2025-12-31 | 7.540 | 7.880 | 7.180 | 7.440 | 7.440 | 261,881,814 |
| 2025-12-30 | 7.600 | 7.710 | 7.300 | 7.410 | 7.410 | 229,200,732 |
| 2025-12-29 | 7.920 | 8.190 | 7.670 | 7.730 | 7.730 | 278,765,088 |
| 2025-12-26 | 7.530 | 8.680 | 7.530 | 8.060 | 8.060 | 399,791,614 |
| 2025-12-25 | 8.010 | 8.230 | 7.460 | 7.510 | 7.510 | 276,608,645 |
| 2025-12-24 | 7.750 | 8.140 | 7.440 | 7.900 | 7.900 | 366,469,840 |
| 2025-12-23 | 7.610 | 8.560 | 7.610 | 7.790 | 7.790 | 550,955,834 |
| 2025-12-22 | 6.010 | 7.130 | 5.950 | 7.130 | 7.130 | 403,438,309 |
| 2025-12-19 | 5.460 | 6.330 | 5.300 | 5.940 | 5.940 | 263,135,520 |
| 2025-12-18 | 5.560 | 5.800 | 5.410 | 5.460 | 5.460 | 164,163,685 |
| 2025-12-17 | 6.040 | 6.040 | 5.450 | 5.640 | 5.640 | 205,578,565 |
| 2025-12-16 | 6.520 | 6.780 | 5.980 | 6.200 | 6.200 | 241,881,403 |
| 2025-12-15 | 6.750 | 6.890 | 6.380 | 6.570 | 6.570 | 222,757,112 |
| 2025-12-12 | 6.570 | 6.900 | 6.470 | 6.750 | 6.750 | 284,789,885 |
| 2025-12-11 | 7.010 | 7.240 | 6.540 | 6.700 | 6.700 | 402,335,386 |
| 2025-12-10 | 5.740 | 6.880 | 5.730 | 6.880 | 6.880 | 454,935,752 |
| 2025-12-09 | 6.050 | 6.150 | 5.680 | 5.730 | 5.730 | 194,054,032 |
| 2025-12-08 | 5.990 | 6.250 | 5.970 | 6.150 | 6.150 | 161,875,581 |
| 2025-12-05 | 5.890 | 6.120 | 5.670 | 6.010 | 6.010 | 187,435,323 |
| 2025-12-04 | 6.010 | 6.120 | 5.800 | 5.820 | 5.820 | 171,476,051 |
| 2025-12-03 | 6.170 | 6.400 | 6.050 | 6.080 | 6.080 | 221,235,866 |
| 2025-12-02 | 6.010 | 6.430 | 5.900 | 6.350 | 6.350 | 262,390,249 |
| 2025-12-01 | 6.100 | 6.170 | 5.920 | 6.010 | 6.010 | 195,018,277 |
| 2025-11-28 | 5.610 | 6.100 | 5.410 | 6.000 | 6.000 | 286,495,249 |
| 2025-11-27 | 5.860 | 5.890 | 5.450 | 5.510 | 5.510 | 209,215,331 |
| 2025-11-26 | 5.680 | 6.190 | 5.600 | 5.960 | 5.960 | 275,075,236 |
| 2025-11-25 | 5.570 | 5.820 | 5.500 | 5.790 | 5.790 | 242,194,815 |
| 2025-11-24 | 5.680 | 6.160 | 5.490 | 5.650 | 5.650 | 267,837,603 |
| 2025-11-21 | 5.710 | 6.600 | 5.690 | 5.930 | 5.930 | 379,510,183 |
| 2025-11-20 | 5.570 | 5.960 | 5.470 | 5.720 | 5.720 | 236,004,690 |
| 2025-11-19 | 5.600 | 5.850 | 5.460 | 5.620 | 5.620 | 205,115,607 |
| 2025-11-18 | 5.710 | 6.080 | 5.600 | 5.780 | 5.780 | 228,875,878 |
| 2025-11-17 | 5.610 | 5.930 | 5.520 | 5.640 | 5.640 | 198,899,814 |
| 2025-11-14 | 5.270 | 5.650 | 5.270 | 5.480 | 5.480 | 205,651,735 |
| 2025-11-13 | 5.180 | 5.350 | 5.150 | 5.300 | 5.300 | 94,906,308 |
| 2025-11-12 | 5.270 | 5.350 | 5.180 | 5.190 | 5.190 | 90,339,198 |
| 2025-11-11 | 5.190 | 5.330 | 5.160 | 5.270 | 5.270 | 113,849,689 |
| 2025-11-10 | 5.130 | 5.350 | 5.070 | 5.220 | 5.220 | 147,394,265 |
| 2025-11-07 | 5.410 | 5.490 | 5.140 | 5.140 | 5.140 | 179,240,320 |
| 2025-11-06 | 5.320 | 5.420 | 5.130 | 5.200 | 5.200 | 219,351,098 |
| 2025-11-05 | 5.130 | 5.660 | 5.100 | 5.440 | 5.440 | 285,984,993 |
| 2025-11-04 | 5.050 | 5.370 | 5.000 | 5.160 | 5.160 | 222,847,455 |
| 2025-11-03 | 4.840 | 5.220 | 4.820 | 5.090 | 5.090 | 206,767,303 |
| 2025-10-31 | 4.720 | 4.950 | 4.700 | 4.860 | 4.860 | 144,499,421 |
| 2025-10-30 | 4.720 | 4.880 | 4.670 | 4.810 | 4.810 | 152,185,784 |
| 2025-10-29 | 4.630 | 4.860 | 4.600 | 4.740 | 4.740 | 174,094,427 |
| 2025-10-28 | 4.490 | 4.560 | 4.470 | 4.550 | 4.550 | 46,120,233 |
| 2025-10-27 | 4.520 | 4.560 | 4.490 | 4.510 | 4.510 | 58,198,275 |
| 2025-10-24 | 4.520 | 4.630 | 4.480 | 4.560 | 4.560 | 64,558,498 |
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.