Shanghai Xin Nanyang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	11.370	11.530	11.180	11.260	11.260	12,821,000
2025-07-18	10.880	11.780	10.840	11.440	11.440	20,705,530
2025-07-17	10.980	11.040	10.810	10.880	10.880	6,428,213
2025-07-16	10.940	11.030	10.750	11.030	11.030	8,079,200
2025-07-15	11.180	11.250	10.820	10.940	10.940	8,189,501
2025-07-14	11.220	11.250	10.950	11.150	11.150	6,850,800
2025-07-11	11.290	11.450	11.010	11.100	11.100	10,991,300
2025-07-10	10.920	11.690	10.920	11.290	11.290	18,511,143
2025-07-09	11.090	11.300	10.880	10.970	10.970	7,657,700
2025-07-08	10.760	10.920	10.700	10.880	10.880	5,064,083
2025-07-07	10.770	10.810	10.640	10.770	10.770	3,498,538
2025-07-04	10.770	11.100	10.710	10.810	10.810	6,379,000
2025-07-03	10.650	10.830	10.620	10.760	10.760	4,261,100
2025-07-02	10.860	10.860	10.580	10.660	10.660	5,776,371
2025-07-01	10.670	11.060	10.670	10.860	10.860	10,358,176
2025-06-30	10.560	10.670	10.510	10.650	10.650	5,251,556
2025-06-27	10.540	10.610	10.490	10.570	10.570	4,265,100
2025-06-26	10.620	10.720	10.500	10.570	10.570	4,942,500
2025-06-25	10.530	10.730	10.500	10.640	10.640	6,769,900
2025-06-24	10.180	10.740	10.160	10.530	10.530	9,249,754
2025-06-23	9.900	10.180	9.860	10.160	10.160	3,797,984
2025-06-20	10.050	10.150	9.940	9.980	9.980	4,771,584
2025-06-19	10.170	10.270	10.000	10.050	10.050	4,980,617
2025-06-18	10.180	10.420	10.130	10.190	10.190	4,870,925
2025-06-17	10.420	10.420	10.190	10.270	10.270	4,319,578
2025-06-16	10.270	10.440	10.260	10.340	10.340	3,802,300
2025-06-13	10.580	10.620	10.280	10.310	10.310	6,395,700
2025-06-12	10.500	10.740	10.410	10.610	10.610	5,973,400
2025-06-11	10.520	10.660	10.490	10.550	10.550	5,045,700
2025-06-10	10.640	10.700	10.370	10.560	10.560	7,334,200
2025-06-09	10.510	10.800	10.370	10.660	10.660	10,848,781
2025-06-06	10.330	10.410	10.230	10.390	10.390	5,054,200
2025-06-05	10.480	10.500	10.210	10.280	10.280	5,837,736
2025-06-04	10.290	10.530	10.150	10.420	10.420	9,230,900
2025-06-03	9.990	10.550	9.910	10.310	10.310	13,504,107
2025-05-30	10.040	10.150	9.870	9.900	9.900	6,365,461
2025-05-29	9.800	10.060	9.660	10.030	10.030	9,479,909
2025-05-28	10.210	10.390	9.790	9.840	9.840	11,686,356
2025-05-27	10.300	10.330	10.080	10.260	10.260	5,583,400
2025-05-26	10.060	10.430	9.990	10.330	10.330	9,129,250
2025-05-23	10.280	10.320	9.940	9.950	9.950	7,081,133
2025-05-22	10.220	10.650	10.120	10.180	10.180	8,975,900
2025-05-21	10.400	10.400	10.160	10.300	10.300	4,758,100
2025-05-20	10.080	10.440	9.980	10.400	10.400	7,260,526
2025-05-19	9.930	10.150	9.850	10.110	10.110	4,695,500
2025-05-16	9.940	10.010	9.870	9.930	9.930	3,775,926
2025-05-15	10.130	10.150	9.880	9.960	9.960	4,537,800
2025-05-14	10.300	10.300	10.110	10.160	10.160	5,596,000
2025-05-13	10.390	10.490	10.180	10.300	10.300	5,190,401
2025-05-12	10.340	10.400	10.110	10.280	10.280	5,079,649
2025-05-09	10.500	10.500	10.270	10.290	10.290	2,961,300
2025-05-08	10.340	10.510	10.280	10.460	10.460	3,529,800
2025-05-07	10.510	10.590	10.270	10.360	10.360	4,727,400
2025-05-06	10.320	10.470	10.220	10.460	10.460	5,075,200
2025-04-30	10.110	10.310	10.000	10.160	10.160	5,540,100
2025-04-29	10.260	10.260	9.940	10.010	10.010	6,084,327
2025-04-28	10.230	10.340	10.040	10.280	10.280	6,349,200
2025-04-25	10.350	10.530	10.240	10.250	10.250	7,339,658
2025-04-24	10.490	10.680	10.330	10.450	10.450	8,598,400
2025-04-23	10.600	10.780	10.400	10.420	10.420	9,599,000

← NewerPage 6 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.