Shanghai Xin Nanyang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 7.930 | 8.190 | 7.690 | 7.830 | 7.830 | 8,602,900 |
| 2026-07-16 | 7.600 | 7.980 | 7.560 | 7.930 | 7.930 | 8,355,864 |
| 2026-07-15 | 7.490 | 7.720 | 7.410 | 7.660 | 7.660 | 8,229,587 |
| 2026-07-14 | 7.320 | 7.540 | 7.200 | 7.510 | 7.510 | 10,834,900 |
| 2026-07-13 | 7.290 | 7.410 | 7.120 | 7.160 | 7.160 | 5,763,601 |
| 2026-07-10 | 7.160 | 7.450 | 7.000 | 7.330 | 7.330 | 7,589,500 |
| 2026-07-09 | 7.100 | 7.300 | 7.020 | 7.130 | 7.130 | 7,014,921 |
| 2026-07-08 | 7.340 | 7.470 | 7.140 | 7.240 | 7.240 | 7,998,949 |
| 2026-07-07 | 7.420 | 7.700 | 7.250 | 7.320 | 7.320 | 11,107,350 |
| 2026-07-06 | 8.020 | 8.200 | 7.490 | 7.560 | 7.560 | 15,156,801 |
| 2026-07-03 | 7.550 | 7.610 | 7.410 | 7.540 | 7.540 | 8,326,000 |
| 2026-07-02 | 7.520 | 7.830 | 7.410 | 7.430 | 7.430 | 14,138,061 |
| 2026-07-01 | 6.900 | 7.600 | 6.800 | 7.600 | 7.600 | 14,439,310 |
| 2026-06-30 | 7.150 | 7.270 | 6.850 | 6.910 | 6.910 | 8,608,394 |
| 2026-06-29 | 6.980 | 7.100 | 6.750 | 7.030 | 7.030 | 8,149,663 |
| 2026-06-26 | 7.120 | 7.120 | 6.900 | 6.980 | 6.980 | 6,360,300 |
| 2026-06-25 | 7.280 | 7.320 | 7.060 | 7.130 | 7.130 | 6,403,744 |
| 2026-06-24 | 7.650 | 7.740 | 7.300 | 7.370 | 7.370 | 5,771,301 |
| 2026-06-23 | 7.600 | 7.840 | 7.560 | 7.690 | 7.690 | 6,183,324 |
| 2026-06-22 | 7.540 | 7.640 | 7.240 | 7.590 | 7.590 | 6,020,788 |
| 2026-06-18 | 7.510 | 7.600 | 7.370 | 7.510 | 7.510 | 4,727,901 |
| 2026-06-17 | 7.790 | 7.790 | 7.490 | 7.550 | 7.550 | 6,879,024 |
| 2026-06-16 | 7.900 | 7.900 | 7.680 | 7.830 | 7.830 | 4,264,050 |
| 2026-06-15 | 7.990 | 8.170 | 7.800 | 7.860 | 7.860 | 4,760,800 |
| 2026-06-12 | 7.810 | 8.020 | 7.700 | 7.970 | 7.970 | 5,130,926 |
| 2026-06-11 | 7.860 | 7.950 | 7.660 | 7.820 | 7.820 | 4,062,179 |
| 2026-06-10 | 7.940 | 8.020 | 7.780 | 7.950 | 7.950 | 3,694,295 |
| 2026-06-09 | 8.000 | 8.110 | 7.850 | 7.940 | 7.940 | 3,394,545 |
| 2026-06-08 | 8.140 | 8.260 | 7.800 | 7.960 | 7.960 | 5,237,100 |
| 2026-06-05 | 8.010 | 8.270 | 7.970 | 8.200 | 8.200 | 4,635,948 |
| 2026-06-04 | 8.200 | 8.310 | 7.980 | 8.090 | 8.090 | 5,140,700 |
| 2026-06-03 | 8.410 | 8.450 | 8.130 | 8.210 | 8.210 | 5,012,919 |
| 2026-06-02 | 8.780 | 8.800 | 8.380 | 8.460 | 8.460 | 4,710,753 |
| 2026-06-01 | 8.360 | 8.820 | 8.260 | 8.740 | 8.740 | 5,609,969 |
| 2026-05-29 | 8.520 | 8.580 | 8.330 | 8.420 | 8.420 | 4,600,200 |
| 2026-05-28 | 8.510 | 8.650 | 8.330 | 8.460 | 8.460 | 5,199,600 |
| 2026-05-27 | 8.930 | 8.930 | 8.440 | 8.530 | 8.530 | 7,306,400 |
| 2026-05-26 | 8.910 | 8.930 | 8.730 | 8.830 | 8.830 | 4,172,100 |
| 2026-05-25 | 8.980 | 9.090 | 8.840 | 8.920 | 8.920 | 3,849,600 |
| 2026-05-22 | 9.040 | 9.070 | 8.700 | 8.980 | 8.980 | 5,111,900 |
| 2026-05-21 | 9.340 | 9.460 | 8.940 | 8.970 | 8.970 | 5,699,900 |
| 2026-05-20 | 9.510 | 9.590 | 9.230 | 9.280 | 9.280 | 4,110,600 |
| 2026-05-19 | 9.540 | 9.640 | 9.460 | 9.610 | 9.610 | 3,590,488 |
| 2026-05-18 | 9.460 | 9.540 | 9.310 | 9.500 | 9.500 | 4,737,205 |
| 2026-05-15 | 9.600 | 9.710 | 9.460 | 9.560 | 9.560 | 5,202,300 |
| 2026-05-14 | 9.900 | 9.940 | 9.560 | 9.600 | 9.600 | 4,945,269 |
| 2026-05-13 | 9.960 | 9.990 | 9.700 | 9.780 | 9.780 | 6,766,065 |
| 2026-05-12 | 10.230 | 10.240 | 9.840 | 9.860 | 9.860 | 5,468,588 |
| 2026-05-11 | 10.240 | 10.280 | 10.100 | 10.200 | 10.200 | 5,088,091 |
| 2026-05-08 | 10.260 | 10.350 | 10.150 | 10.180 | 10.180 | 4,483,612 |
| 2026-05-07 | 10.190 | 10.370 | 10.190 | 10.260 | 10.260 | 4,999,100 |
| 2026-05-06 | 10.200 | 10.290 | 10.090 | 10.220 | 10.220 | 5,816,800 |
| 2026-04-30 | 10.080 | 10.280 | 10.070 | 10.200 | 10.200 | 5,015,500 |
| 2026-04-29 | 10.030 | 10.150 | 9.970 | 10.080 | 10.080 | 5,195,700 |
| 2026-04-28 | 9.990 | 10.240 | 9.900 | 9.980 | 9.980 | 7,122,277 |
| 2026-04-27 | 10.040 | 10.120 | 9.850 | 10.020 | 10.020 | 6,524,339 |
| 2026-04-24 | 10.050 | 10.150 | 9.860 | 10.110 | 10.110 | 8,376,646 |
| 2026-04-23 | 9.990 | 10.270 | 9.830 | 10.030 | 10.030 | 11,507,717 |
| 2026-04-22 | 9.970 | 9.970 | 9.750 | 9.900 | 9.900 | 3,470,900 |
| 2026-04-21 | 9.750 | 10.010 | 9.720 | 9.910 | 9.910 | 4,772,858 |
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.