Shanghai Nenghui Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	27.880	30.070	26.690	28.320	28.320	10,682,459
2026-10-19	26.000	28.790	24.610	27.880	27.880	14,009,400
2026-10-16	26.000	27.660	25.620	27.130	27.130	8,458,021
2026-10-15	26.420	26.870	25.340	25.630	25.630	5,614,419
2026-10-14	27.130	27.790	26.380	27.040	27.040	4,597,845
2026-10-13	26.950	27.750	26.010	27.200	27.200	7,326,838
2026-10-12	28.860	29.800	26.480	27.220	27.220	10,152,790
2026-10-09	31.690	31.690	27.700	28.880	28.880	10,598,874
2026-10-08	33.150	33.330	29.220	31.660	31.660	8,962,491
2026-09-30	33.430	33.940	33.000	33.140	33.140	3,052,690
2026-09-29	33.110	34.150	32.810	33.430	33.430	3,617,584
2026-09-28	34.810	35.150	32.890	33.650	33.650	6,975,641
2026-09-24	34.990	35.960	33.950	34.470	34.470	6,889,290
2026-09-23	34.630	35.800	33.930	34.780	34.780	4,845,385
2026-09-22	34.560	35.500	34.200	34.620	34.620	5,278,806
2026-09-21	32.560	34.780	32.070	34.390	34.390	7,048,495
2026-09-18	31.550	32.600	31.420	32.310	32.310	5,194,123
2026-09-17	31.080	32.550	30.930	31.410	31.410	5,834,751
2026-09-16	31.530	32.910	31.260	31.390	31.390	5,744,780
2026-09-15	31.930	32.000	31.210	31.690	31.690	3,990,245
2026-09-14	31.090	31.950	30.800	31.380	31.380	6,111,363
2026-09-11	32.830	33.000	31.300	31.380	31.380	7,424,415
2026-09-10	32.140	33.300	31.830	33.100	33.100	7,497,653
2026-09-09	31.800	32.490	31.110	32.420	32.420	11,018,965
2026-09-08	31.240	31.500	30.080	30.420	30.420	9,505,821
2026-09-07	27.890	31.550	27.610	31.400	31.400	16,540,781
2026-09-04	28.240	28.760	27.090	27.400	27.400	8,856,302
2026-09-03	26.390	29.690	26.390	27.180	27.180	14,395,925
2026-09-02	24.510	25.800	24.100	25.730	25.730	4,644,971
2026-09-01	24.950	25.310	24.570	24.640	24.640	3,766,700
2026-08-31	23.580	25.550	23.560	25.200	25.200	7,455,200
2026-08-28	23.200	24.080	22.800	23.390	23.390	4,037,900
2026-08-27	22.960	23.450	22.510	23.390	23.390	2,825,000
2026-08-26	23.110	23.380	22.720	23.000	23.000	2,293,500
2026-08-25	22.800	23.260	22.020	23.110	23.110	3,924,186
2026-08-24	21.960	22.930	21.860	22.920	22.920	5,003,373
2026-08-21	21.830	22.040	21.000	21.850	21.850	3,550,959
2026-08-20	21.200	22.180	20.810	21.940	21.940	5,600,364
2026-08-19	21.210	21.580	20.430	20.560	20.560	4,890,171
2026-08-18	20.850	21.580	20.210	21.260	21.260	4,111,674
2026-08-17	20.080	20.740	19.600	20.580	20.580	2,791,438
2026-08-14	20.040	20.190	19.560	19.900	19.900	1,950,848
2026-08-13	20.590	20.770	19.800	19.910	19.910	2,378,347
2026-08-12	20.210	20.700	20.080	20.500	20.500	2,154,263
2026-08-11	20.400	20.600	19.700	20.180	20.180	3,146,473
2026-08-10	19.540	20.920	19.500	20.420	20.420	4,806,839
2026-08-07	19.320	19.700	18.830	19.460	19.460	4,499,732
2026-08-06	19.070	19.510	18.710	19.310	19.310	2,804,980
2026-08-05	18.500	19.520	18.180	19.160	19.160	4,104,562
2026-08-04	17.490	18.440	17.400	18.230	18.230	3,385,300
2026-08-03	17.490	17.530	17.050	17.320	17.320	2,853,900
2026-07-31	16.500	17.680	16.500	17.010	17.010	4,049,673
2026-07-30	17.210	17.350	16.060	16.100	16.100	3,447,881
2026-07-29	17.230	17.440	16.660	17.360	17.360	3,310,337
2026-07-28	17.560	17.860	17.050	17.210	17.210	3,619,109
2026-07-27	17.310	17.770	16.930	17.720	17.720	3,223,208
2026-07-24	18.060	18.060	17.000	17.170	17.170	2,699,246
2026-07-23	18.040	18.210	17.570	18.060	18.060	2,862,703
2026-07-22	18.090	18.690	17.580	18.040	18.040	4,769,551
2026-07-21	16.990	18.400	15.160	18.300	18.300	9,849,354

Page 1 of 3 · 121 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.