Shanghai Xin Nanyang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	11.000	11.100	10.750	10.850	10.850	9,210,589
2026-01-14	11.060	11.280	10.910	11.130	11.130	14,664,832
2026-01-13	10.890	11.390	10.730	11.060	11.060	21,247,913
2026-01-12	10.490	10.840	10.450	10.840	10.840	9,230,040
2026-01-09	10.310	10.430	10.270	10.410	10.410	5,084,456
2026-01-08	10.140	10.350	10.090	10.300	10.300	4,548,125
2026-01-07	10.330	10.360	10.120	10.140	10.140	4,727,900
2026-01-06	10.310	10.360	10.250	10.290	10.290	4,255,500
2026-01-05	10.250	10.350	10.150	10.310	10.310	5,677,300
2025-12-31	10.150	10.400	10.110	10.250	10.250	6,983,200
2025-12-30	10.220	10.220	10.010	10.050	10.050	4,278,800
2025-12-29	10.280	10.430	10.160	10.230	10.230	4,124,100
2025-12-26	10.180	10.280	10.120	10.160	10.160	4,799,100
2025-12-25	10.160	10.200	10.110	10.170	10.170	2,931,600
2025-12-24	10.100	10.190	10.070	10.160	10.160	3,129,300
2025-12-23	10.340	10.390	10.080	10.110	10.110	6,477,000
2025-12-22	10.550	10.560	10.340	10.390	10.390	4,880,800
2025-12-19	10.360	10.620	10.250	10.560	10.560	5,952,600
2025-12-18	10.100	10.490	10.080	10.370	10.370	5,580,017
2025-12-17	10.290	10.370	10.000	10.190	10.190	5,138,100
2025-12-16	10.310	10.460	10.270	10.320	10.320	4,153,824
2025-12-15	10.200	10.700	10.180	10.320	10.320	5,541,101
2025-12-12	10.250	10.540	10.230	10.250	10.250	5,964,600
2025-12-11	10.620	10.630	10.300	10.320	10.320	8,343,701
2025-12-10	10.610	10.880	10.420	10.620	10.620	9,780,500
2025-12-09	10.820	10.880	10.640	10.660	10.660	4,405,801
2025-12-08	10.570	10.980	10.470	10.770	10.770	6,258,975
2025-12-05	10.460	10.580	10.340	10.570	10.570	2,588,000
2025-12-04	10.570	10.680	10.390	10.460	10.460	3,782,000
2025-12-03	10.830	10.830	10.600	10.650	10.650	3,434,200
2025-12-02	10.820	10.940	10.750	10.820	10.820	3,610,817
2025-12-01	10.960	10.970	10.810	10.870	10.870	4,445,600
2025-11-28	10.740	10.930	10.660	10.880	10.880	5,009,701
2025-11-27	10.700	10.780	10.640	10.710	10.710	3,099,583
2025-11-26	10.720	10.940	10.680	10.800	10.800	5,657,073
2025-11-25	10.550	10.980	10.480	10.790	10.790	5,711,900
2025-11-24	10.280	10.580	10.210	10.530	10.530	5,388,501
2025-11-21	10.480	10.660	10.110	10.180	10.180	6,182,300
2025-11-20	10.810	10.820	10.450	10.530	10.530	3,857,935
2025-11-19	10.840	10.910	10.700	10.740	10.740	3,527,346
2025-11-18	10.910	10.920	10.780	10.880	10.880	3,955,901
2025-11-17	10.830	10.920	10.770	10.910	10.910	4,217,761
2025-11-14	10.830	10.940	10.820	10.820	10.820	4,285,700
2025-11-13	10.840	10.910	10.770	10.880	10.880	3,469,934
2025-11-12	10.890	10.900	10.760	10.810	10.810	3,675,700
2025-11-11	10.800	10.910	10.740	10.890	10.890	4,420,900
2025-11-10	10.600	10.920	10.600	10.870	10.870	6,245,700
2025-11-07	10.640	10.710	10.590	10.600	10.600	2,794,264
2025-11-06	10.760	10.780	10.580	10.650	10.650	3,384,400
2025-11-05	10.690	10.810	10.660	10.760	10.760	3,874,479
2025-11-04	10.740	10.840	10.650	10.740	10.740	4,699,326
2025-11-03	10.980	11.000	10.610	10.700	10.700	5,589,374
2025-10-31	10.250	10.790	10.180	10.680	10.680	12,661,600
2025-10-30	10.950	11.150	10.190	10.210	10.210	14,736,266
2025-10-29	10.560	10.670	10.430	10.560	10.560	4,146,738
2025-10-28	10.990	10.990	10.550	10.570	10.570	5,783,574
2025-10-27	10.760	11.020	10.650	10.940	10.940	11,231,036
2025-10-24	10.610	10.720	10.530	10.650	10.650	3,945,844
2025-10-23	10.500	10.700	10.500	10.600	10.600	3,079,500
2025-10-22	10.530	10.720	10.470	10.580	10.580	5,240,500

← NewerPage 4 of 5 · 242 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.