Shanghai Xin Nanyang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	9.720	9.780	9.680	9.760	9.760	2,432,500
2026-04-17	9.900	9.920	9.700	9.720	9.720	4,458,600
2026-04-16	9.780	9.950	9.680	9.920	9.920	3,355,000
2026-04-15	9.830	9.830	9.700	9.760	9.760	1,969,700
2026-04-14	9.810	9.830	9.610	9.760	9.760	4,062,935
2026-04-13	9.780	9.850	9.640	9.760	9.760	3,180,500
2026-04-10	9.730	9.870	9.680	9.780	9.780	3,358,552
2026-04-09	9.840	9.890	9.600	9.660	9.660	4,426,848
2026-04-08	9.670	9.880	9.670	9.840	9.840	3,721,549
2026-04-07	9.340	9.550	9.280	9.540	9.540	3,010,101
2026-04-03	9.590	9.720	9.310	9.340	9.340	2,871,134
2026-04-02	9.780	9.800	9.510	9.590	9.590	3,050,767
2026-04-01	9.750	9.810	9.640	9.770	9.770	3,218,700
2026-03-31	9.720	9.880	9.590	9.610	9.610	2,725,588
2026-03-30	9.550	9.710	9.490	9.700	9.700	2,490,900
2026-03-27	9.420	9.690	9.420	9.680	9.680	3,192,104
2026-03-26	9.680	9.860	9.490	9.520	9.520	3,485,800
2026-03-25	9.470	9.770	9.470	9.720	9.720	4,228,999
2026-03-24	9.170	9.490	9.040	9.480	9.480	5,608,229
2026-03-23	9.630	9.640	8.960	9.020	9.020	7,405,093
2026-03-20	10.050	10.090	9.650	9.660	9.660	5,096,100
2026-03-19	10.150	10.250	10.010	10.020	10.020	3,439,117
2026-03-18	10.090	10.270	10.030	10.230	10.230	3,712,300
2026-03-17	10.230	10.330	10.040	10.110	10.110	4,136,100
2026-03-16	10.090	10.270	10.080	10.240	10.240	3,188,263
2026-03-13	10.250	10.320	10.120	10.120	10.120	4,409,712
2026-03-12	10.350	10.390	10.200	10.260	10.260	3,004,873
2026-03-11	10.540	10.540	10.260	10.370	10.370	4,162,787
2026-03-10	10.360	10.520	10.320	10.460	10.460	3,607,200
2026-03-09	10.220	10.310	10.070	10.280	10.280	5,134,307
2026-03-06	10.090	10.350	10.090	10.330	10.330	4,642,400
2026-03-05	10.000	10.320	9.990	10.140	10.140	6,379,318
2026-03-04	9.950	10.050	9.780	9.900	9.900	5,738,535
2026-03-03	10.300	10.470	9.970	9.970	9.970	7,825,504
2026-03-02	10.720	10.730	10.190	10.300	10.300	12,267,269
2026-02-27	10.690	10.930	10.670	10.900	10.900	5,982,288
2026-02-26	10.820	10.830	10.650	10.680	10.680	4,457,788
2026-02-25	10.840	10.950	10.790	10.800	10.800	5,393,289
2026-02-24	10.880	10.900	10.740	10.840	10.840	4,455,400
2026-02-13	10.810	10.930	10.740	10.750	10.750	4,856,900
2026-02-12	11.050	11.070	10.800	10.830	10.830	5,316,500
2026-02-11	11.260	11.260	11.010	11.050	11.050	7,223,808
2026-02-10	11.050	11.320	11.030	11.300	11.300	9,960,672
2026-02-09	11.100	11.190	11.020	11.110	11.110	7,375,202
2026-02-06	10.980	11.150	10.880	11.020	11.020	5,774,987
2026-02-05	11.010	11.170	10.960	11.090	11.090	7,678,860
2026-02-04	11.140	11.140	10.920	11.010	11.010	6,865,100
2026-02-03	10.930	11.190	10.900	11.150	11.150	10,142,000
2026-02-02	10.850	11.170	10.690	10.920	10.920	14,153,970
2026-01-30	10.750	10.850	10.570	10.690	10.690	5,441,318
2026-01-29	10.700	11.090	10.500	10.790	10.790	9,854,364
2026-01-28	10.640	10.910	10.580	10.840	10.840	7,808,800
2026-01-27	10.770	10.920	10.550	10.720	10.720	4,572,001
2026-01-26	10.910	10.960	10.670	10.820	10.820	5,908,201
2026-01-23	10.820	10.920	10.770	10.860	10.860	4,814,000
2026-01-22	10.720	10.860	10.640	10.810	10.810	5,197,526
2026-01-21	10.700	10.770	10.560	10.720	10.720	4,388,800
2026-01-20	10.610	10.750	10.580	10.740	10.740	5,406,054
2026-01-19	10.610	10.690	10.540	10.660	10.660	4,966,400
2026-01-16	10.920	10.920	10.530	10.640	10.640	6,220,500

← NewerPage 3 of 21 · 1,212 trading daysOlder →

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.