Shanghai Nenghui Technology Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	26.760	27.460	26.300	26.870	26.478	4,387,697
2026-01-15	26.650	27.100	26.100	26.490	26.103	4,309,835
2026-01-14	27.360	27.790	26.660	27.000	26.606	6,268,966
2026-01-13	28.600	28.770	27.280	27.380	26.980	10,074,585
2026-01-12	28.600	30.880	27.400	29.100	28.675	13,500,683
2026-01-09	28.200	28.950	27.810	28.730	28.311	9,075,088
2026-01-08	27.250	27.850	27.010	27.530	27.128	7,004,187
2026-01-07	24.630	28.530	24.630	27.810	27.404	15,842,173
2026-01-06	24.410	24.890	24.190	24.630	24.271	4,015,720
2026-01-05	23.800	24.800	23.760	24.460	24.103	5,114,168
2025-12-31	24.390	24.540	23.500	23.800	23.453	4,746,847
2025-12-30	25.310	25.450	24.200	24.490	24.133	6,632,220
2025-12-29	26.080	26.340	25.140	25.290	24.921	5,095,179
2025-12-26	25.830	27.000	25.830	26.070	25.690	5,727,659
2025-12-25	26.110	26.150	25.720	26.000	25.621	4,277,788
2025-12-24	24.890	26.650	24.550	26.110	25.729	7,305,125
2025-12-23	24.900	25.320	23.980	25.080	24.714	6,959,344
2025-12-22	25.400	25.850	24.890	25.020	24.655	6,373,667
2025-12-19	25.010	25.950	24.630	25.440	25.069	7,551,796
2025-12-18	26.010	26.100	25.180	25.230	24.862	6,504,089
2025-12-17	28.030	28.380	24.910	26.260	25.877	11,631,699
2025-12-16	29.700	30.100	27.870	27.980	27.572	6,913,951
2025-12-15	31.160	31.730	29.800	29.920	29.483	7,841,864
2025-12-12	32.010	32.900	30.990	31.160	30.705	11,746,422
2025-12-11	31.830	33.870	31.530	32.730	32.252	17,027,985
2025-12-10	31.200	31.940	29.900	31.330	30.873	12,786,580
2025-12-09	30.290	33.270	29.500	31.000	30.548	18,555,877
2025-12-08	31.850	31.940	29.800	30.080	29.641	16,044,396
2025-12-05	29.370	32.200	28.910	31.850	31.385	15,137,330
2025-12-04	29.610	30.460	28.880	29.030	28.606	10,441,031
2025-12-03	27.500	32.300	27.200	29.710	29.276	19,205,025
2025-12-02	29.460	29.460	28.380	28.820	28.399	6,317,537
2025-12-01	30.230	30.500	28.680	29.380	28.951	8,952,730
2025-11-28	30.500	30.920	29.920	30.730	30.282	6,914,880
2025-11-27	28.340	31.080	28.340	30.670	30.222	11,909,773
2025-11-26	29.300	29.600	28.300	28.590	28.173	4,473,700
2025-11-25	29.190	29.830	28.560	29.310	28.882	4,977,949
2025-11-24	29.000	29.450	28.080	29.240	28.813	4,406,093
2025-11-21	28.920	29.600	28.400	28.780	28.360	5,751,724
2025-11-20	30.260	30.470	29.660	29.850	29.414	4,410,935
2025-11-19	29.290	31.000	28.590	30.350	29.907	9,669,400
2025-11-18	28.880	29.590	28.160	29.160	28.735	4,590,227
2025-11-17	29.760	30.150	28.810	28.880	28.459	5,186,563
2025-11-14	28.990	31.250	28.700	30.120	29.681	9,133,593
2025-11-13	29.630	30.110	28.720	29.010	28.587	6,238,582
2025-11-12	31.500	31.750	29.110	29.920	29.483	8,296,010
2025-11-11	29.330	31.310	29.010	30.920	30.469	12,170,510
2025-11-10	29.000	30.380	28.450	29.000	28.577	12,187,859
2025-11-07	26.860	29.490	26.580	28.440	28.025	10,626,784
2025-11-06	27.270	27.900	26.750	27.080	26.685	4,435,262
2025-11-05	26.810	27.340	26.250	27.010	26.616	3,903,066
2025-11-04	27.160	27.820	26.920	27.140	26.744	5,070,548
2025-11-03	26.380	27.460	25.450	27.130	26.734	6,824,700
2025-10-31	24.990	26.870	24.810	26.010	25.630	6,738,546
2025-10-30	25.260	25.360	24.330	24.790	24.428	4,300,773
2025-10-29	25.480	26.360	25.190	25.830	25.453	2,859,491
2025-10-28	25.500	25.840	25.310	25.510	25.138	1,579,500
2025-10-27	26.060	26.160	25.210	25.510	25.138	2,315,636
2025-10-24	25.020	26.300	24.900	25.880	25.502	3,343,767
2025-10-23	24.570	24.950	24.300	24.900	24.537	1,504,233

← NewerPage 4 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.4000 CNY
2025-06-19	0.3000 CNY
2024-06-20	0.3000 CNY
2022-04-14	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.