Hainan Shennong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4.790 | 4.800 | 4.530 | 4.560 | 4.560 | 176,257,162 |
| 2025-07-22 | 4.740 | 4.810 | 4.650 | 4.810 | 4.810 | 156,198,193 |
| 2025-07-21 | 4.600 | 4.850 | 4.580 | 4.720 | 4.720 | 164,128,601 |
| 2025-07-18 | 4.590 | 4.680 | 4.560 | 4.640 | 4.640 | 78,049,300 |
| 2025-07-17 | 4.480 | 4.590 | 4.470 | 4.590 | 4.590 | 72,860,942 |
| 2025-07-16 | 4.450 | 4.550 | 4.410 | 4.500 | 4.500 | 68,123,900 |
| 2025-07-15 | 4.580 | 4.590 | 4.390 | 4.440 | 4.440 | 94,125,100 |
| 2025-07-14 | 4.570 | 4.630 | 4.540 | 4.590 | 4.590 | 58,108,642 |
| 2025-07-11 | 4.590 | 4.670 | 4.520 | 4.580 | 4.580 | 83,230,537 |
| 2025-07-10 | 4.600 | 4.660 | 4.550 | 4.590 | 4.590 | 100,919,350 |
| 2025-07-09 | 4.710 | 4.750 | 4.600 | 4.620 | 4.620 | 142,770,612 |
| 2025-07-08 | 4.720 | 4.800 | 4.680 | 4.760 | 4.760 | 149,750,850 |
| 2025-07-07 | 4.680 | 4.810 | 4.580 | 4.790 | 4.790 | 173,725,305 |
| 2025-07-04 | 4.550 | 4.970 | 4.470 | 4.700 | 4.700 | 235,619,800 |
| 2025-07-03 | 4.520 | 4.620 | 4.470 | 4.580 | 4.580 | 111,129,700 |
| 2025-07-02 | 4.470 | 4.650 | 4.440 | 4.570 | 4.570 | 159,820,617 |
| 2025-07-01 | 4.410 | 4.500 | 4.390 | 4.480 | 4.480 | 101,286,200 |
| 2025-06-30 | 4.390 | 4.430 | 4.360 | 4.420 | 4.420 | 80,271,274 |
| 2025-06-27 | 4.440 | 4.450 | 4.370 | 4.380 | 4.380 | 75,857,755 |
| 2025-06-26 | 4.390 | 4.470 | 4.350 | 4.450 | 4.450 | 119,343,502 |
| 2025-06-25 | 4.340 | 4.410 | 4.280 | 4.410 | 4.410 | 109,194,381 |
| 2025-06-24 | 4.290 | 4.390 | 4.260 | 4.370 | 4.370 | 83,356,105 |
| 2025-06-23 | 4.200 | 4.320 | 4.140 | 4.320 | 4.320 | 75,531,558 |
| 2025-06-20 | 4.220 | 4.280 | 4.180 | 4.230 | 4.230 | 65,059,098 |
| 2025-06-19 | 4.400 | 4.420 | 4.180 | 4.190 | 4.190 | 112,091,800 |
| 2025-06-18 | 4.470 | 4.590 | 4.390 | 4.430 | 4.430 | 125,625,653 |
| 2025-06-17 | 4.380 | 4.530 | 4.370 | 4.500 | 4.500 | 139,094,602 |
| 2025-06-16 | 4.310 | 4.430 | 4.310 | 4.400 | 4.400 | 104,486,503 |
| 2025-06-13 | 4.480 | 4.640 | 4.380 | 4.380 | 4.380 | 173,664,000 |
| 2025-06-12 | 4.560 | 4.610 | 4.400 | 4.470 | 4.470 | 168,249,601 |
| 2025-06-11 | 4.480 | 4.700 | 4.480 | 4.650 | 4.650 | 213,017,794 |
| 2025-06-10 | 4.330 | 5.080 | 4.230 | 4.700 | 4.700 | 301,820,282 |
| 2025-06-09 | 4.290 | 4.380 | 4.260 | 4.340 | 4.340 | 99,165,100 |
| 2025-06-06 | 4.270 | 4.470 | 4.270 | 4.340 | 4.340 | 154,344,200 |
| 2025-06-05 | 4.300 | 4.390 | 4.240 | 4.290 | 4.290 | 101,197,717 |
| 2025-06-04 | 4.220 | 4.390 | 4.140 | 4.340 | 4.340 | 126,784,647 |
| 2025-06-03 | 4.120 | 4.270 | 4.090 | 4.230 | 4.230 | 82,849,929 |
| 2025-05-30 | 4.200 | 4.260 | 4.150 | 4.160 | 4.160 | 73,446,150 |
| 2025-05-29 | 4.130 | 4.220 | 4.080 | 4.180 | 4.180 | 71,783,687 |
| 2025-05-28 | 4.240 | 4.270 | 4.130 | 4.150 | 4.150 | 80,180,067 |
| 2025-05-27 | 4.190 | 4.300 | 4.150 | 4.280 | 4.280 | 90,609,576 |
| 2025-05-26 | 4.160 | 4.200 | 4.120 | 4.190 | 4.190 | 63,763,049 |
| 2025-05-23 | 4.240 | 4.320 | 4.150 | 4.210 | 4.210 | 147,843,474 |
| 2025-05-22 | 4.340 | 4.570 | 4.320 | 4.430 | 4.430 | 184,726,455 |
| 2025-05-21 | 4.330 | 4.480 | 4.240 | 4.410 | 4.410 | 143,731,005 |
| 2025-05-20 | 4.240 | 4.430 | 4.230 | 4.350 | 4.350 | 121,509,366 |
| 2025-05-19 | 4.230 | 4.300 | 4.180 | 4.280 | 4.280 | 93,115,726 |
| 2025-05-16 | 4.350 | 4.380 | 4.210 | 4.240 | 4.240 | 137,148,302 |
| 2025-05-15 | 4.250 | 4.510 | 4.180 | 4.430 | 4.430 | 216,419,299 |
| 2025-05-14 | 4.180 | 4.340 | 4.120 | 4.280 | 4.280 | 156,863,298 |
| 2025-05-13 | 4.200 | 4.290 | 4.150 | 4.180 | 4.180 | 113,878,200 |
| 2025-05-12 | 4.290 | 4.320 | 4.150 | 4.230 | 4.230 | 167,469,600 |
| 2025-05-09 | 4.450 | 4.680 | 4.310 | 4.340 | 4.340 | 226,586,025 |
| 2025-05-08 | 4.300 | 4.440 | 4.230 | 4.380 | 4.380 | 184,273,731 |
| 2025-05-07 | 4.180 | 4.630 | 4.060 | 4.460 | 4.460 | 286,905,681 |
| 2025-05-06 | 3.980 | 4.110 | 3.960 | 4.110 | 4.110 | 112,508,200 |
| 2025-04-30 | 3.950 | 4.020 | 3.930 | 3.950 | 3.950 | 75,494,850 |
| 2025-04-29 | 3.900 | 3.990 | 3.830 | 3.930 | 3.930 | 87,674,750 |
| 2025-04-28 | 3.950 | 4.090 | 3.890 | 3.920 | 3.920 | 124,706,647 |
| 2025-04-25 | 4.000 | 4.050 | 3.870 | 3.880 | 3.880 | 122,428,200 |
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.