Shanghai Xin Nanyang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.220 | 9.400 | 9.160 | 9.330 | 9.330 | 6,198,100 |
| 2026-10-15 | 9.160 | 9.310 | 8.920 | 9.140 | 9.140 | 9,114,000 |
| 2026-10-14 | 9.290 | 9.560 | 9.020 | 9.320 | 9.320 | 9,557,200 |
| 2026-10-13 | 8.850 | 9.400 | 8.600 | 9.310 | 9.310 | 17,470,421 |
| 2026-10-12 | 9.570 | 9.760 | 9.410 | 9.430 | 9.430 | 7,495,800 |
| 2026-10-09 | 9.550 | 9.730 | 9.270 | 9.610 | 9.610 | 10,491,724 |
| 2026-10-08 | 9.100 | 9.680 | 9.100 | 9.520 | 9.520 | 11,273,426 |
| 2026-09-30 | 9.620 | 9.760 | 9.010 | 9.170 | 9.170 | 13,656,597 |
| 2026-09-29 | 9.150 | 9.380 | 9.070 | 9.300 | 9.300 | 6,441,961 |
| 2026-09-28 | 9.540 | 9.550 | 9.050 | 9.200 | 9.200 | 13,814,255 |
| 2026-09-24 | 9.040 | 9.890 | 9.000 | 9.560 | 9.560 | 23,605,299 |
| 2026-09-23 | 8.950 | 9.120 | 8.770 | 9.030 | 9.030 | 7,457,700 |
| 2026-09-22 | 8.800 | 9.080 | 8.620 | 8.940 | 8.940 | 8,867,800 |
| 2026-09-21 | 8.470 | 8.830 | 8.400 | 8.830 | 8.830 | 7,552,880 |
| 2026-09-18 | 8.730 | 8.770 | 8.380 | 8.430 | 8.430 | 9,086,606 |
| 2026-09-17 | 8.440 | 8.750 | 8.300 | 8.680 | 8.680 | 7,950,788 |
| 2026-09-16 | 8.170 | 8.390 | 8.080 | 8.340 | 8.340 | 4,302,300 |
| 2026-09-15 | 8.350 | 8.470 | 8.120 | 8.180 | 8.180 | 5,759,320 |
| 2026-09-14 | 8.320 | 8.570 | 8.250 | 8.360 | 8.360 | 6,773,000 |
| 2026-09-11 | 8.620 | 8.670 | 8.350 | 8.620 | 8.620 | 4,301,900 |
| 2026-09-10 | 8.780 | 8.820 | 8.620 | 8.670 | 8.670 | 5,052,840 |
| 2026-09-09 | 8.940 | 8.940 | 8.710 | 8.850 | 8.850 | 5,925,440 |
| 2026-09-08 | 8.810 | 8.970 | 8.710 | 8.910 | 8.910 | 5,147,600 |
| 2026-09-07 | 8.790 | 8.940 | 8.740 | 8.810 | 8.810 | 5,994,604 |
| 2026-09-04 | 8.770 | 8.990 | 8.680 | 8.800 | 8.800 | 5,185,100 |
| 2026-09-03 | 9.050 | 9.220 | 8.670 | 8.720 | 8.720 | 7,094,700 |
| 2026-09-02 | 9.090 | 9.140 | 8.880 | 9.030 | 9.030 | 6,658,100 |
| 2026-09-01 | 8.980 | 9.100 | 8.910 | 9.100 | 9.100 | 7,722,505 |
| 2026-08-31 | 8.900 | 9.070 | 8.680 | 9.000 | 9.000 | 10,587,200 |
| 2026-08-28 | 8.630 | 8.900 | 8.600 | 8.820 | 8.820 | 7,287,600 |
| 2026-08-27 | 8.580 | 8.620 | 8.430 | 8.540 | 8.540 | 5,069,920 |
| 2026-08-26 | 8.610 | 8.720 | 8.500 | 8.570 | 8.570 | 5,212,419 |
| 2026-08-25 | 8.470 | 8.630 | 8.360 | 8.620 | 8.620 | 6,065,200 |
| 2026-08-24 | 8.530 | 8.640 | 8.350 | 8.490 | 8.490 | 6,432,900 |
| 2026-08-21 | 8.710 | 8.710 | 8.490 | 8.520 | 8.520 | 6,197,646 |
| 2026-08-20 | 9.000 | 9.010 | 8.710 | 8.790 | 8.790 | 7,084,500 |
| 2026-08-19 | 8.970 | 9.300 | 8.900 | 8.920 | 8.920 | 8,601,994 |
| 2026-08-18 | 9.220 | 9.630 | 9.010 | 9.180 | 9.180 | 13,349,189 |
| 2026-08-17 | 9.150 | 9.180 | 8.810 | 9.060 | 9.060 | 10,307,800 |
| 2026-08-14 | 9.320 | 9.520 | 9.070 | 9.170 | 9.170 | 11,140,400 |
| 2026-08-13 | 9.770 | 9.820 | 9.390 | 9.410 | 9.410 | 8,797,606 |
| 2026-08-12 | 9.610 | 10.030 | 9.550 | 9.850 | 9.850 | 12,233,698 |
| 2026-08-11 | 9.600 | 9.640 | 9.430 | 9.600 | 9.600 | 8,705,900 |
| 2026-08-10 | 9.330 | 9.750 | 9.290 | 9.720 | 9.720 | 11,815,748 |
| 2026-08-07 | 9.040 | 9.440 | 9.000 | 9.340 | 9.340 | 15,723,450 |
| 2026-08-06 | 9.480 | 9.730 | 9.210 | 9.330 | 9.330 | 17,458,420 |
| 2026-08-05 | 9.240 | 9.750 | 9.190 | 9.730 | 9.730 | 22,880,050 |
| 2026-08-04 | 9.210 | 9.480 | 9.070 | 9.370 | 9.370 | 23,344,674 |
| 2026-08-03 | 8.930 | 9.710 | 8.830 | 9.510 | 9.510 | 29,189,887 |
| 2026-07-31 | 8.040 | 8.830 | 8.030 | 8.830 | 8.830 | 17,655,287 |
| 2026-07-30 | 8.090 | 8.750 | 8.010 | 8.440 | 8.440 | 18,597,612 |
| 2026-07-29 | 8.110 | 8.370 | 8.020 | 8.150 | 8.150 | 15,117,160 |
| 2026-07-28 | 7.750 | 8.060 | 7.730 | 8.000 | 8.000 | 6,407,387 |
| 2026-07-27 | 7.480 | 7.870 | 7.460 | 7.800 | 7.800 | 7,748,252 |
| 2026-07-24 | 7.660 | 7.760 | 7.500 | 7.510 | 7.510 | 4,594,500 |
| 2026-07-23 | 7.650 | 7.790 | 7.450 | 7.780 | 7.780 | 6,499,158 |
| 2026-07-22 | 7.650 | 7.650 | 7.430 | 7.570 | 7.570 | 5,740,701 |
| 2026-07-21 | 7.640 | 7.710 | 7.480 | 7.630 | 7.630 | 8,072,834 |
| 2026-07-20 | 7.690 | 7.870 | 7.530 | 7.660 | 7.660 | 8,535,463 |
Page 1 of 1 · 59 trading days
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.