Shanghai Xin Nanyang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	10.250	11.040	10.250	10.670	10.670	14,499,350
2025-04-21	9.990	10.430	9.950	10.260	10.260	9,943,560
2025-04-18	9.720	10.120	9.650	10.010	10.010	7,871,400
2025-04-17	9.440	9.890	9.440	9.820	9.820	5,327,200
2025-04-16	9.640	9.880	9.470	9.630	9.630	6,144,491
2025-04-15	9.800	9.940	9.640	9.710	9.710	3,075,201
2025-04-14	9.590	9.850	9.590	9.740	9.740	4,364,100
2025-04-11	9.440	9.680	9.400	9.570	9.570	3,696,966
2025-04-10	9.480	9.690	9.460	9.550	9.550	6,665,700
2025-04-09	9.000	9.490	8.430	9.440	9.440	8,405,900
2025-04-08	9.280	9.430	8.920	9.100	9.100	8,372,914
2025-04-07	9.610	9.750	9.320	9.320	9.320	6,643,601
2025-04-03	10.170	10.390	10.130	10.360	10.360	4,545,107
2025-04-02	10.270	10.330	10.210	10.230	10.230	2,786,801
2025-04-01	10.180	10.370	10.180	10.260	10.260	3,746,701
2025-03-31	10.520	10.530	10.080	10.180	10.180	5,851,500
2025-03-28	10.520	10.580	10.440	10.490	10.490	3,720,000
2025-03-27	10.680	10.690	10.360	10.540	10.540	4,470,500
2025-03-26	10.540	10.710	10.450	10.670	10.670	4,209,401
2025-03-25	10.660	10.660	10.400	10.580	10.580	5,661,554
2025-03-24	10.720	10.820	10.460	10.670	10.670	7,969,700
2025-03-21	10.900	10.940	10.680	10.750	10.750	7,054,600
2025-03-20	11.050	11.120	10.910	10.950	10.950	5,061,110
2025-03-19	11.270	11.320	11.040	11.070	11.070	5,958,300
2025-03-18	11.380	11.570	11.230	11.270	11.270	8,251,655
2025-03-17	11.280	11.550	11.240	11.280	11.280	14,270,700
2025-03-14	10.820	11.200	10.680	11.200	11.200	10,607,900
2025-03-13	10.860	10.990	10.600	10.760	10.760	6,844,147
2025-03-12	10.990	11.060	10.910	10.910	10.910	5,556,000
2025-03-11	10.780	10.970	10.720	10.960	10.960	4,774,410
2025-03-10	11.040	11.140	10.900	10.960	10.960	6,263,300
2025-03-07	11.190	11.280	10.970	11.030	11.030	8,553,110
2025-03-06	10.980	11.190	10.910	11.180	11.180	11,021,600
2025-03-05	10.910	11.040	10.780	10.920	10.920	7,309,212
2025-03-04	10.630	10.950	10.550	10.940	10.940	6,443,200
2025-03-03	10.840	10.990	10.630	10.690	10.690	8,144,312
2025-02-28	11.000	11.140	10.630	10.680	10.680	7,974,900
2025-02-27	11.230	11.430	10.860	11.060	11.060	11,377,201
2025-02-26	11.140	11.280	11.060	11.230	11.230	8,102,401
2025-02-25	11.160	11.330	11.050	11.130	11.130	7,516,901
2025-02-24	11.370	11.400	11.150	11.290	11.290	10,262,000
2025-02-21	11.610	11.620	11.180	11.470	11.470	13,140,500
2025-02-20	11.330	11.880	11.280	11.680	11.680	14,047,700
2025-02-19	11.220	11.550	11.220	11.370	11.370	12,247,201
2025-02-18	12.000	12.110	11.200	11.230	11.230	23,259,801
2025-02-17	12.120	12.900	12.020	12.300	12.300	36,014,805
2025-02-14	11.490	11.980	11.310	11.730	11.730	12,652,700
2025-02-13	11.660	11.770	11.440	11.500	11.500	7,879,309
2025-02-12	11.700	11.880	11.540	11.600	11.600	9,200,700
2025-02-11	11.740	11.900	11.500	11.640	11.640	10,900,901
2025-02-10	11.390	11.820	11.380	11.720	11.720	12,731,500
2025-02-07	11.080	11.430	11.070	11.370	11.370	9,371,400
2025-02-06	10.750	11.140	10.680	11.140	11.140	8,564,400
2025-02-05	10.610	11.000	10.590	10.930	10.930	8,959,401
2025-01-27	10.720	10.800	10.550	10.570	10.570	5,610,498
2025-01-24	10.550	10.820	10.450	10.690	10.690	9,975,598
2025-01-23	10.790	10.920	10.550	10.550	10.550	9,113,300
2025-01-22	10.850	10.900	10.560	10.630	10.630	8,176,700
2025-01-21	11.050	11.260	10.740	10.960	10.960	9,449,689
2025-01-20	12.000	12.000	11.180	11.270	11.270	11,860,791

← NewerPage 7 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.