Shanghai Xin Nanyang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	10.300	10.580	10.230	10.550	10.550	6,607,162
2025-10-20	10.140	10.280	10.120	10.220	10.220	2,792,300
2025-10-17	10.160	10.480	10.100	10.100	10.100	4,076,000
2025-10-16	10.090	10.260	10.040	10.210	10.210	4,916,905
2025-10-15	9.990	10.130	9.980	10.080	10.080	2,593,102
2025-10-14	10.120	10.190	9.980	10.010	10.010	2,983,000
2025-10-13	9.510	10.040	9.510	10.000	10.000	4,231,403
2025-10-10	10.050	10.220	10.030	10.150	10.150	2,636,000
2025-10-09	10.140	10.150	9.990	10.110	10.110	3,840,734
2025-09-30	10.150	10.270	10.120	10.140	10.140	2,816,593
2025-09-29	10.170	10.320	9.960	10.150	10.150	3,176,502
2025-09-26	10.250	10.350	10.170	10.220	10.220	3,118,400
2025-09-25	10.260	10.400	10.210	10.300	10.300	3,525,162
2025-09-24	10.140	10.340	10.140	10.310	10.310	4,659,301
2025-09-23	10.570	10.570	10.030	10.190	10.190	6,940,227
2025-09-22	10.750	10.810	10.540	10.570	10.570	4,042,101
2025-09-19	10.600	10.900	10.580	10.810	10.810	6,012,517
2025-09-18	10.720	10.770	10.560	10.670	10.670	5,325,100
2025-09-17	10.870	10.880	10.750	10.770	10.770	3,504,743
2025-09-16	10.680	10.940	10.660	10.830	10.830	3,843,833
2025-09-15	10.750	10.780	10.670	10.680	10.680	2,357,382
2025-09-12	10.800	10.820	10.690	10.720	10.720	3,625,271
2025-09-11	10.860	10.870	10.660	10.800	10.800	5,338,100
2025-09-10	10.880	10.930	10.790	10.880	10.880	3,665,939
2025-09-09	10.860	11.070	10.780	10.870	10.870	5,513,344
2025-09-08	10.730	10.890	10.650	10.860	10.860	4,537,871
2025-09-05	10.710	10.750	10.460	10.750	10.750	4,621,300
2025-09-04	10.580	10.800	10.510	10.690	10.690	5,596,567
2025-09-03	10.710	10.760	10.550	10.590	10.590	4,813,900
2025-09-02	10.900	10.910	10.620	10.700	10.700	6,006,917
2025-09-01	10.870	10.930	10.760	10.910	10.910	4,130,501
2025-08-29	10.840	10.920	10.830	10.870	10.870	4,106,668
2025-08-28	11.050	11.130	10.650	10.920	10.920	10,527,010
2025-08-27	11.330	11.520	11.050	11.050	11.050	9,770,169
2025-08-26	11.280	11.390	11.220	11.290	11.290	8,147,467
2025-08-25	11.410	11.440	11.250	11.310	11.310	9,429,353
2025-08-22	11.450	11.510	11.300	11.390	11.390	12,069,579
2025-08-21	11.300	11.400	11.270	11.320	11.320	8,526,580
2025-08-20	11.250	11.290	11.150	11.290	11.290	6,592,404
2025-08-19	11.330	11.420	11.190	11.300	11.300	9,052,451
2025-08-18	11.200	11.350	11.180	11.340	11.340	9,846,829
2025-08-15	11.080	11.200	11.040	11.160	11.160	6,721,148
2025-08-14	11.320	11.370	11.040	11.100	11.100	10,997,261
2025-08-13	11.420	11.430	11.260	11.370	11.370	9,786,501
2025-08-12	11.410	11.520	11.310	11.440	11.440	12,011,407
2025-08-11	11.360	11.530	11.290	11.520	11.520	12,984,209
2025-08-08	11.520	11.550	11.260	11.390	11.390	18,088,129
2025-08-07	11.720	11.830	11.550	11.610	11.610	31,897,096
2025-08-06	12.000	12.530	11.710	12.240	12.240	45,681,151
2025-08-05	11.270	11.680	11.170	11.390	11.390	9,496,991
2025-08-04	11.300	11.330	11.030	11.180	11.180	7,325,086
2025-08-01	11.020	11.400	11.010	11.370	11.370	12,451,488
2025-07-31	11.140	11.270	10.990	11.010	11.010	10,100,824
2025-07-30	11.410	11.590	11.110	11.220	11.220	12,859,576
2025-07-29	11.680	11.830	11.110	11.270	11.270	12,432,891
2025-07-28	11.850	11.850	11.310	11.390	11.390	10,737,800
2025-07-25	11.200	11.800	11.130	11.520	11.520	19,256,303
2025-07-24	11.000	11.200	10.950	11.130	11.130	6,301,372
2025-07-23	11.000	11.250	10.930	11.010	11.010	8,362,900
2025-07-22	11.250	11.280	10.980	11.030	11.030	9,261,700

← NewerPage 5 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.