Hainan Shennong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4.510 | 4.580 | 4.440 | 4.520 | 4.520 | 65,402,600 |
| 2025-10-22 | 4.670 | 4.750 | 4.550 | 4.550 | 4.550 | 86,771,392 |
| 2025-10-21 | 4.650 | 4.720 | 4.530 | 4.700 | 4.700 | 100,512,718 |
| 2025-10-20 | 4.620 | 4.780 | 4.590 | 4.660 | 4.660 | 103,782,387 |
| 2025-10-17 | 4.650 | 4.920 | 4.610 | 4.710 | 4.710 | 146,602,686 |
| 2025-10-16 | 4.650 | 4.780 | 4.620 | 4.690 | 4.690 | 109,958,802 |
| 2025-10-15 | 4.660 | 4.680 | 4.580 | 4.640 | 4.640 | 127,118,319 |
| 2025-10-14 | 4.600 | 4.880 | 4.580 | 4.810 | 4.810 | 205,708,320 |
| 2025-10-13 | 4.850 | 5.150 | 4.630 | 4.680 | 4.680 | 215,900,489 |
| 2025-10-10 | 4.420 | 4.510 | 4.410 | 4.460 | 4.460 | 55,348,630 |
| 2025-10-09 | 4.360 | 4.420 | 4.330 | 4.420 | 4.420 | 44,383,513 |
| 2025-09-30 | 4.320 | 4.390 | 4.320 | 4.370 | 4.370 | 36,535,918 |
| 2025-09-29 | 4.330 | 4.350 | 4.240 | 4.330 | 4.330 | 45,631,040 |
| 2025-09-26 | 4.320 | 4.420 | 4.320 | 4.360 | 4.360 | 55,974,609 |
| 2025-09-25 | 4.360 | 4.400 | 4.310 | 4.310 | 4.310 | 39,010,029 |
| 2025-09-24 | 4.330 | 4.380 | 4.290 | 4.370 | 4.370 | 38,475,998 |
| 2025-09-23 | 4.440 | 4.450 | 4.210 | 4.340 | 4.340 | 67,838,785 |
| 2025-09-22 | 4.480 | 4.500 | 4.380 | 4.430 | 4.430 | 47,393,580 |
| 2025-09-19 | 4.570 | 4.630 | 4.460 | 4.480 | 4.480 | 60,960,383 |
| 2025-09-18 | 4.690 | 4.740 | 4.530 | 4.590 | 4.590 | 80,414,005 |
| 2025-09-17 | 4.750 | 4.750 | 4.670 | 4.690 | 4.690 | 65,368,108 |
| 2025-09-16 | 4.730 | 4.770 | 4.660 | 4.760 | 4.760 | 79,161,227 |
| 2025-09-15 | 4.710 | 4.840 | 4.680 | 4.770 | 4.770 | 93,509,993 |
| 2025-09-12 | 4.700 | 4.780 | 4.660 | 4.690 | 4.690 | 83,795,954 |
| 2025-09-11 | 4.620 | 4.750 | 4.620 | 4.720 | 4.720 | 86,839,693 |
| 2025-09-10 | 4.580 | 4.640 | 4.550 | 4.640 | 4.640 | 62,442,964 |
| 2025-09-09 | 4.700 | 4.740 | 4.560 | 4.580 | 4.580 | 68,801,373 |
| 2025-09-08 | 4.630 | 4.750 | 4.610 | 4.690 | 4.690 | 77,132,966 |
| 2025-09-05 | 4.610 | 4.660 | 4.440 | 4.630 | 4.630 | 98,463,305 |
| 2025-09-04 | 4.770 | 4.770 | 4.560 | 4.620 | 4.620 | 117,462,370 |
| 2025-09-03 | 5.030 | 5.150 | 4.770 | 4.810 | 4.810 | 161,400,980 |
| 2025-09-02 | 4.990 | 5.250 | 4.920 | 5.060 | 5.060 | 189,926,629 |
| 2025-09-01 | 5.030 | 5.100 | 4.900 | 5.000 | 5.000 | 130,461,795 |
| 2025-08-29 | 5.010 | 5.310 | 4.990 | 5.080 | 5.080 | 196,616,755 |
| 2025-08-28 | 5.080 | 5.150 | 4.960 | 5.040 | 5.040 | 180,673,184 |
| 2025-08-27 | 5.010 | 5.280 | 4.910 | 5.180 | 5.180 | 243,350,369 |
| 2025-08-26 | 5.040 | 5.100 | 5.000 | 5.050 | 5.050 | 111,504,612 |
| 2025-08-25 | 4.960 | 5.080 | 4.940 | 5.050 | 5.050 | 136,115,988 |
| 2025-08-22 | 4.990 | 5.050 | 4.890 | 4.970 | 4.970 | 121,169,214 |
| 2025-08-21 | 4.940 | 5.180 | 4.930 | 5.010 | 5.010 | 172,287,779 |
| 2025-08-20 | 4.930 | 5.030 | 4.900 | 4.980 | 4.980 | 130,330,127 |
| 2025-08-19 | 4.970 | 5.040 | 4.920 | 4.950 | 4.950 | 99,605,664 |
| 2025-08-18 | 4.850 | 4.980 | 4.840 | 4.970 | 4.970 | 134,405,772 |
| 2025-08-15 | 4.780 | 4.880 | 4.770 | 4.850 | 4.850 | 83,361,096 |
| 2025-08-14 | 4.890 | 4.910 | 4.750 | 4.780 | 4.780 | 102,665,128 |
| 2025-08-13 | 4.900 | 4.930 | 4.850 | 4.910 | 4.910 | 91,663,992 |
| 2025-08-12 | 4.930 | 5.090 | 4.880 | 4.900 | 4.900 | 132,864,616 |
| 2025-08-11 | 4.930 | 4.980 | 4.860 | 4.980 | 4.980 | 123,104,026 |
| 2025-08-08 | 4.900 | 5.000 | 4.880 | 4.950 | 4.950 | 132,450,826 |
| 2025-08-07 | 4.800 | 5.050 | 4.770 | 4.970 | 4.970 | 209,864,344 |
| 2025-08-06 | 4.800 | 4.820 | 4.750 | 4.810 | 4.810 | 96,685,318 |
| 2025-08-05 | 4.780 | 4.880 | 4.750 | 4.840 | 4.840 | 134,326,896 |
| 2025-08-04 | 4.650 | 4.740 | 4.620 | 4.710 | 4.710 | 69,263,556 |
| 2025-08-01 | 4.700 | 4.760 | 4.670 | 4.720 | 4.720 | 88,644,338 |
| 2025-07-31 | 4.880 | 4.880 | 4.740 | 4.750 | 4.750 | 155,893,576 |
| 2025-07-30 | 4.760 | 5.000 | 4.750 | 4.940 | 4.940 | 255,891,850 |
| 2025-07-29 | 4.890 | 4.910 | 4.740 | 4.780 | 4.780 | 120,324,615 |
| 2025-07-28 | 4.970 | 4.980 | 4.800 | 4.840 | 4.840 | 194,147,136 |
| 2025-07-25 | 5.450 | 5.450 | 4.910 | 4.940 | 4.940 | 350,669,796 |
| 2025-07-24 | 4.570 | 5.470 | 4.550 | 5.470 | 5.470 | 475,701,871 |
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.