Hainan Shennong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4.110 | 4.210 | 3.980 | 4.010 | 4.010 | 153,419,600 |
| 2025-04-23 | 4.410 | 4.440 | 4.200 | 4.210 | 4.210 | 211,097,947 |
| 2025-04-22 | 4.280 | 4.580 | 4.220 | 4.570 | 4.570 | 273,483,594 |
| 2025-04-21 | 4.140 | 4.300 | 4.130 | 4.250 | 4.250 | 135,909,694 |
| 2025-04-18 | 4.380 | 4.420 | 4.150 | 4.160 | 4.160 | 176,175,883 |
| 2025-04-17 | 4.450 | 4.550 | 4.330 | 4.370 | 4.370 | 194,897,331 |
| 2025-04-16 | 4.740 | 4.920 | 4.430 | 4.540 | 4.540 | 233,493,719 |
| 2025-04-15 | 5.230 | 5.260 | 4.770 | 4.820 | 4.820 | 234,683,294 |
| 2025-04-14 | 4.840 | 5.280 | 4.680 | 5.060 | 5.060 | 331,322,403 |
| 2025-04-11 | 5.390 | 5.440 | 4.840 | 4.870 | 4.870 | 362,916,987 |
| 2025-04-10 | 5.080 | 5.970 | 5.080 | 5.600 | 5.600 | 451,794,779 |
| 2025-04-09 | 5.580 | 6.080 | 5.180 | 5.670 | 5.670 | 526,332,072 |
| 2025-04-08 | 4.400 | 5.170 | 4.130 | 5.170 | 5.170 | 442,029,909 |
| 2025-04-07 | 3.710 | 4.310 | 3.700 | 4.310 | 4.310 | 391,273,158 |
| 2025-04-03 | 3.490 | 3.640 | 3.490 | 3.590 | 3.590 | 86,735,100 |
| 2025-04-02 | 3.470 | 3.480 | 3.410 | 3.420 | 3.420 | 26,225,043 |
| 2025-04-01 | 3.430 | 3.470 | 3.380 | 3.460 | 3.460 | 32,294,063 |
| 2025-03-31 | 3.440 | 3.450 | 3.340 | 3.410 | 3.410 | 32,843,763 |
| 2025-03-28 | 3.530 | 3.540 | 3.450 | 3.460 | 3.460 | 32,946,296 |
| 2025-03-27 | 3.590 | 3.620 | 3.510 | 3.530 | 3.530 | 31,973,100 |
| 2025-03-26 | 3.570 | 3.650 | 3.560 | 3.610 | 3.610 | 29,801,600 |
| 2025-03-25 | 3.630 | 3.640 | 3.560 | 3.590 | 3.590 | 28,798,705 |
| 2025-03-24 | 3.760 | 3.770 | 3.540 | 3.620 | 3.620 | 53,485,500 |
| 2025-03-21 | 3.800 | 3.850 | 3.730 | 3.740 | 3.740 | 43,763,924 |
| 2025-03-20 | 3.870 | 3.900 | 3.820 | 3.830 | 3.830 | 43,590,350 |
| 2025-03-19 | 3.950 | 3.970 | 3.870 | 3.880 | 3.880 | 46,937,709 |
| 2025-03-18 | 3.980 | 4.010 | 3.930 | 3.970 | 3.970 | 53,066,016 |
| 2025-03-17 | 3.930 | 4.090 | 3.930 | 4.020 | 4.020 | 82,612,447 |
| 2025-03-14 | 3.830 | 3.920 | 3.820 | 3.910 | 3.910 | 41,331,413 |
| 2025-03-13 | 3.930 | 3.950 | 3.820 | 3.850 | 3.850 | 42,965,800 |
| 2025-03-12 | 3.960 | 3.990 | 3.920 | 3.920 | 3.920 | 57,903,981 |
| 2025-03-11 | 3.870 | 4.040 | 3.830 | 4.000 | 4.000 | 77,687,248 |
| 2025-03-10 | 3.940 | 3.960 | 3.870 | 3.900 | 3.900 | 37,910,444 |
| 2025-03-07 | 3.970 | 3.980 | 3.870 | 3.900 | 3.900 | 64,663,737 |
| 2025-03-06 | 3.980 | 4.020 | 3.950 | 4.000 | 4.000 | 69,672,152 |
| 2025-03-05 | 4.050 | 4.060 | 3.920 | 3.990 | 3.990 | 60,303,996 |
| 2025-03-04 | 4.050 | 4.120 | 3.950 | 4.040 | 4.040 | 76,267,407 |
| 2025-03-03 | 3.900 | 4.090 | 3.830 | 4.030 | 4.030 | 97,048,470 |
| 2025-02-28 | 4.080 | 4.090 | 3.870 | 3.880 | 3.880 | 99,796,140 |
| 2025-02-27 | 4.000 | 4.180 | 3.980 | 4.130 | 4.130 | 121,956,882 |
| 2025-02-26 | 4.080 | 4.120 | 3.980 | 4.020 | 4.020 | 123,495,236 |
| 2025-02-25 | 4.210 | 4.280 | 4.110 | 4.120 | 4.120 | 172,573,747 |
| 2025-02-24 | 4.550 | 4.990 | 4.380 | 4.410 | 4.410 | 286,045,113 |
| 2025-02-21 | 4.200 | 4.470 | 4.170 | 4.340 | 4.340 | 140,543,900 |
| 2025-02-20 | 4.130 | 4.300 | 4.080 | 4.240 | 4.240 | 119,074,900 |
| 2025-02-19 | 4.110 | 4.180 | 4.010 | 4.180 | 4.180 | 108,225,483 |
| 2025-02-18 | 4.210 | 4.260 | 4.060 | 4.120 | 4.120 | 133,129,678 |
| 2025-02-17 | 3.950 | 4.340 | 3.940 | 4.280 | 4.280 | 182,924,131 |
| 2025-02-14 | 3.930 | 4.080 | 3.900 | 4.000 | 4.000 | 115,338,952 |
| 2025-02-13 | 3.890 | 4.140 | 3.880 | 3.970 | 3.970 | 159,747,155 |
| 2025-02-12 | 3.840 | 3.920 | 3.840 | 3.900 | 3.900 | 61,148,087 |
| 2025-02-11 | 3.900 | 3.950 | 3.820 | 3.880 | 3.880 | 68,929,902 |
| 2025-02-10 | 3.850 | 3.930 | 3.840 | 3.930 | 3.930 | 84,592,100 |
| 2025-02-07 | 3.820 | 3.950 | 3.800 | 3.880 | 3.880 | 104,232,900 |
| 2025-02-06 | 3.750 | 3.870 | 3.680 | 3.860 | 3.860 | 95,193,205 |
| 2025-02-05 | 3.600 | 3.800 | 3.560 | 3.790 | 3.790 | 89,830,850 |
| 2025-01-27 | 3.610 | 3.710 | 3.590 | 3.620 | 3.620 | 55,479,350 |
| 2025-01-24 | 3.530 | 3.640 | 3.520 | 3.600 | 3.600 | 60,295,033 |
| 2025-01-23 | 3.710 | 3.850 | 3.630 | 3.630 | 3.630 | 79,612,078 |
| 2025-01-22 | 3.580 | 3.650 | 3.520 | 3.630 | 3.630 | 45,749,997 |
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.