Shenzhen - Delayed Quote CNY

Shanghai Nenghui Technology Co.,Ltd. (301046.SZ)

Compare
19.78
-0.08
(-0.40%)
At close: 3:04:07 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 202519.9119.9919.5819.7819.781,062,500
Jan 15, 202519.8520.1719.5019.8619.861,120,700
Jan 14, 202519.1619.7619.1619.7619.761,099,800
Jan 13, 202518.6619.1618.4219.0219.02845,400
Jan 10, 202519.9419.9518.9218.9418.941,027,600
Jan 9, 202519.6820.1019.5919.8319.83940,400
Jan 8, 202519.7919.9619.2219.6819.681,040,300
Jan 7, 202519.2019.8719.0019.8719.871,295,500
Jan 6, 202518.9519.4518.3619.2019.201,079,700
Jan 3, 202519.6919.9618.9018.9918.991,605,231
Jan 2, 202520.2620.5219.4919.6119.611,507,800
Dec 31, 202420.7420.8820.0120.0620.061,259,900
Dec 30, 202421.0321.0420.6120.7320.73903,890
Dec 27, 202421.1421.2620.8621.0321.031,121,800
Dec 26, 202420.6621.2920.6621.1521.151,236,900
Dec 25, 202421.0621.5320.6520.7520.751,425,313
Dec 24, 202420.6422.0620.6321.1321.132,643,900
Dec 23, 202421.3121.6020.6020.6220.621,563,200
Dec 20, 202420.9021.7020.7221.5021.502,070,200
Dec 19, 202420.7020.9020.4420.7020.701,190,200
Dec 18, 202421.0821.1320.6120.8020.80925,900
Dec 17, 202421.8721.9620.8220.9320.931,726,800
Dec 16, 202422.1222.6321.7621.8521.851,401,400
Dec 13, 202422.1722.5321.9322.1222.122,147,100
Dec 12, 202422.2022.3521.9322.2322.231,625,641
Dec 11, 202422.3222.4422.0522.2022.201,353,900
Dec 10, 202422.9522.9922.2022.2622.261,954,300
Dec 9, 202422.2922.4822.0022.2622.261,404,700
Dec 6, 202422.2722.3821.8422.2722.271,692,800
Dec 5, 202422.1822.5222.0022.3022.301,597,945
Dec 4, 202422.6822.8522.0222.1822.182,420,100
Dec 3, 202423.0023.1922.5422.8522.853,310,900
Dec 2, 202423.1023.2822.3522.7022.703,856,701
Nov 29, 202421.7022.4621.4522.4222.422,608,900
Nov 28, 202421.6821.9921.6021.7921.791,336,500
Nov 27, 202421.4221.6820.8121.6821.681,419,021
Nov 26, 202421.9322.0421.3321.4221.421,025,621
Nov 25, 202421.0921.9520.9621.9521.951,954,600
Nov 22, 202422.1122.2821.0021.0621.062,122,300
Nov 21, 202422.0922.6321.9922.2622.262,306,401
Nov 20, 202421.9222.1021.7121.9521.951,560,000
Nov 19, 202421.4421.9221.1421.9221.921,787,100
Nov 18, 202421.9622.2921.0821.2121.212,803,400
Nov 15, 202422.6823.0522.0022.0122.012,795,961
Nov 14, 202423.7924.0022.8122.8322.834,135,559
Nov 13, 202422.7824.4522.3123.7023.705,597,059
Nov 12, 202423.3523.5222.5822.8322.833,381,008
Nov 11, 202422.4223.1822.2323.1723.173,414,701
Nov 8, 202422.7322.8922.3122.3922.393,141,400
Nov 7, 202421.9422.5621.8222.5622.562,836,500
Nov 6, 202422.3522.7522.1022.2622.262,952,700
Nov 5, 202421.9122.3921.7922.3522.352,482,200
Nov 4, 202421.4821.9521.2621.9321.931,727,400
Nov 1, 202422.4722.6921.2521.3521.353,482,278
Oct 31, 202422.6923.1622.5122.7222.723,804,000
Oct 30, 202422.2022.4621.6322.0522.052,600,000
Oct 29, 202423.0223.5822.1722.2422.243,486,000
Oct 28, 202423.4723.7022.7723.0223.024,262,900
Oct 25, 202422.5023.7922.3723.3023.305,491,800
Oct 24, 202423.0323.0722.2222.2822.283,041,354
Oct 23, 202422.4923.4522.1323.0523.055,604,013
Oct 22, 202422.1422.5321.9022.3722.372,967,490
Oct 21, 202421.8022.6721.4822.1422.143,772,477
Oct 18, 202420.7121.9520.7121.3921.392,795,304
Oct 17, 202421.0921.4720.8020.8220.821,867,000
Oct 16, 202420.9221.4420.7821.0921.091,615,578
Oct 15, 202421.8421.8621.0921.0921.092,263,572
Oct 14, 202420.9021.6820.5121.5221.522,457,953
Oct 11, 202421.7121.9520.3720.7320.733,098,601
Oct 10, 202421.8022.6521.8021.9521.952,899,000
Oct 9, 202423.4623.7821.7221.7421.744,935,816
Oct 8, 202425.7426.2922.7024.5324.538,272,896
Sep 30, 202420.0022.1519.5122.0022.006,913,351
Sep 27, 202418.4119.6018.4019.2219.224,157,390
Sep 26, 202417.7118.2617.6318.2218.221,776,200
Sep 25, 202417.8418.2017.7517.7817.781,902,900
Sep 24, 202417.0517.6216.9517.6117.611,446,454
Sep 23, 202417.1717.2016.9216.9916.99946,200
Sep 20, 202417.4017.6317.0117.1717.17784,000
Sep 19, 202417.1517.6317.0817.4017.401,013,200
Sep 18, 202417.3517.4116.9117.0617.06946,100
Sep 13, 202417.7817.8317.2317.2517.25822,154
Sep 12, 202417.8518.1517.6017.7817.78891,290
Sep 11, 202417.5117.9117.5117.7217.72743,400
Sep 10, 202417.5717.7117.2517.6517.65833,300
Sep 9, 202417.5117.7317.3217.4317.43999,300
Sep 6, 202418.2418.3117.6017.6017.601,274,300
Sep 5, 202418.1018.4418.1018.2418.24973,900
Sep 4, 202418.2818.4618.0318.1018.101,052,300
Sep 3, 202417.9318.4317.9018.3118.311,469,900
Sep 2, 202418.1818.4017.8817.9317.931,331,826
Aug 30, 202418.1118.5518.1118.2718.272,313,700
Aug 29, 202417.6018.4417.6018.2718.272,276,700
Aug 28, 202417.3017.7517.0817.7117.711,346,111
Aug 27, 202417.6317.8917.4217.4817.48812,800
Aug 26, 202417.1617.7517.1617.6517.651,126,701
Aug 23, 202417.0117.3717.0117.1617.16788,280
Aug 22, 202418.2018.2017.3317.3317.331,098,300
Aug 21, 202417.6717.8517.3717.8417.84950,926
Aug 20, 202417.6017.8017.5017.6717.67894,500
Aug 19, 202417.6517.8117.5017.5517.55735,800
Aug 16, 202418.1618.2017.6417.6417.641,490,800
Aug 15, 202418.1118.3117.7218.1618.161,792,585
Aug 14, 202418.6218.8718.3718.4118.41802,200
Aug 13, 202418.2818.6618.1018.6218.62984,200
Aug 12, 202418.8719.1118.3218.4918.49996,300
Aug 9, 202418.8219.0518.6018.6118.61715,500
Aug 8, 202419.1619.2418.7118.8118.811,409,400
Aug 7, 202419.0919.9819.0219.3519.352,000,800
Aug 6, 202418.6519.1218.6519.0519.051,268,990
Aug 5, 202418.9719.2218.5018.5018.501,303,590
Aug 2, 202419.1719.4818.9618.9718.971,125,700
Aug 1, 202419.6019.7519.2819.3419.341,263,400
Jul 31, 202418.9619.5418.7719.4719.471,530,635
Jul 30, 202418.9019.1918.8118.9618.961,046,390
Jul 29, 202419.1419.2118.8519.0319.03924,300
Jul 26, 202419.3219.6218.9719.1419.141,884,300
Jul 25, 202418.9119.9118.8019.6019.601,921,900
Jul 24, 202419.3919.8519.1419.2919.291,572,800
Jul 23, 202420.1020.2719.5819.5819.581,690,090
Jul 22, 202419.9420.5219.9420.2120.211,752,059
Jul 19, 202419.9020.4619.6620.1820.181,722,900
Jul 18, 202419.5020.3818.9220.0620.062,375,600
Jul 17, 202420.2320.4819.7819.8419.841,907,300
Jul 16, 202420.0020.1019.5420.0420.041,747,100
Jul 15, 202420.4120.4719.8219.8519.852,709,100
Jul 12, 202420.6121.2220.4120.7520.754,297,990
Jul 11, 202420.3720.7720.1220.5520.554,408,055
Jul 10, 202419.9921.5419.5320.3920.395,825,645
Jul 9, 202418.2418.5617.6718.5218.521,379,841
Jul 8, 202418.9418.9518.1818.2218.22832,200
Jul 5, 202418.7419.0618.5018.9418.94611,500
Jul 4, 202419.4019.5918.6818.7418.741,038,400
Jul 3, 202419.7319.9419.3419.4119.41836,200
Jul 2, 202419.8920.0019.7019.8219.821,012,300
Jul 1, 202419.8720.3919.7219.8819.881,349,700
Jun 28, 202419.2820.0919.2219.6719.671,460,900
Jun 27, 202419.4319.7119.1719.2819.281,162,400
Jun 26, 202418.7819.5318.6319.5019.501,272,500
Jun 25, 202419.2019.3918.6818.7818.781,309,825
Jun 24, 202419.9820.1319.2019.2319.231,697,200
Jun 21, 202419.8220.9819.8220.3020.301,843,700
Jun 20, 2024 0.30 Dividend
Jun 20, 202420.5120.6519.7519.7819.781,929,105
Jun 19, 202420.6721.0220.6020.8020.501,745,505
Jun 18, 202420.5520.6920.3120.6720.371,101,942
Jun 17, 202420.3120.6520.1120.4620.161,389,190
Jun 14, 202420.3121.0920.2420.7220.421,905,700
Jun 13, 202420.5020.9520.3120.4120.121,829,490
Jun 12, 202420.0220.4220.0120.2819.991,278,654
Jun 11, 202419.9120.2519.4520.2019.911,711,239
Jun 7, 202419.8320.3619.7119.9119.621,840,205
Jun 6, 202420.3320.8519.5719.6019.322,810,895
Jun 5, 202422.0022.1520.6020.6420.344,021,000
Jun 4, 202421.9022.2721.3522.2221.902,766,300
Jun 3, 202422.3022.3021.5621.7721.463,014,358
May 31, 202422.3722.6821.9022.4422.124,556,980
May 30, 202424.2824.3722.4022.8322.506,619,390
May 29, 202423.3024.9823.0024.0523.708,652,997
May 28, 202422.4924.8922.4923.8523.518,121,909
May 27, 202423.4823.8022.2322.5122.195,562,567
May 24, 202421.3923.5021.2622.7622.437,418,349
May 23, 202422.5422.6021.5221.5521.244,243,049
May 22, 202421.4722.7521.4722.6722.345,967,281
May 21, 202421.5821.6821.2321.4021.091,756,067
May 20, 202421.2321.9621.0821.7221.412,885,900
May 17, 202420.9621.5620.9621.3821.072,521,316
May 16, 202421.6221.8421.0621.2820.973,382,851
May 15, 202422.8022.8521.6021.6221.315,143,649
May 14, 202423.1824.0022.7122.9222.595,663,913
May 13, 202422.9024.5022.3623.7523.417,697,208
May 10, 202421.6023.2821.5723.2122.887,821,796
May 9, 202421.9823.3021.6921.8721.556,583,152
May 8, 202420.7324.4020.5022.1821.867,309,526
May 7, 202420.5820.7920.4220.7520.451,776,967
May 6, 202420.3120.6320.2120.6220.322,001,678
Apr 30, 202420.4920.5619.9220.0919.802,099,236
Apr 29, 202420.0020.6520.0020.5620.262,027,155
Apr 26, 202420.0020.1019.6020.0919.802,146,915
Apr 25, 202420.0020.2019.7019.9919.702,142,300
Apr 24, 202419.6220.3919.2520.2019.912,813,082
Apr 23, 202419.2419.6219.1119.6019.321,771,600
Apr 22, 202418.9019.1418.2419.1418.861,619,565
Apr 19, 202419.0519.0918.4518.6118.341,656,265
Apr 18, 202419.5019.6919.1119.1518.871,386,779
Apr 17, 202418.3619.5318.3619.4819.202,096,400
Apr 16, 202419.7619.9318.1818.2117.952,242,858
Apr 15, 202420.9521.3519.5019.9519.662,525,754
Apr 12, 202421.7321.9020.6520.8820.582,304,905
Apr 11, 202421.5022.1221.2221.7921.482,069,639
Apr 10, 202422.3122.3621.4421.5321.222,877,571
Apr 9, 202422.3022.6522.1322.6122.284,009,417
Apr 8, 202421.5023.0920.8322.8722.545,337,690
Apr 3, 202421.6621.8121.1321.3621.051,393,100
Apr 2, 202421.6021.8021.3221.6621.351,659,809
Apr 1, 202420.6421.7620.6421.7021.392,220,207
Mar 29, 202420.3220.7520.3220.5720.27789,700
Mar 28, 202419.8820.7919.8720.3220.031,747,969
Mar 27, 202421.0521.2319.8619.8619.572,076,000
Mar 26, 202420.9221.1820.2920.8120.511,810,499
Mar 25, 202422.2022.2020.9120.9120.612,113,336
Mar 22, 202422.5222.6921.6621.8021.492,188,677
Mar 21, 202422.9023.1822.3322.5222.201,762,686
Mar 20, 202422.8323.0022.6222.8922.561,646,865
Mar 19, 202422.9323.1922.7422.7622.431,866,711
Mar 18, 202422.7323.0622.6022.9922.662,379,301
Mar 15, 202422.4822.7722.2522.7022.371,462,588
Mar 14, 202422.8022.9722.1522.5822.252,040,188
Mar 13, 202422.7223.0722.6523.0022.672,187,600
Mar 12, 202422.9923.1422.7522.8622.532,874,535
Mar 11, 202422.6123.7422.5123.0622.734,839,592
Mar 8, 202421.3022.1621.3022.0221.702,842,972
Mar 7, 202421.8022.1521.3821.3821.072,505,123
Mar 6, 202421.0022.3021.0021.9821.663,540,742
Mar 5, 202421.6421.6420.8720.9520.652,120,023
Mar 4, 202421.8722.2321.3321.7921.481,713,079
Mar 1, 202421.6222.1021.3621.8821.562,769,400
Feb 29, 202421.1721.7521.0021.7321.423,179,178
Feb 28, 202422.9923.8821.1721.1720.864,705,821
Feb 27, 202422.1522.8421.7522.8422.512,515,731
Feb 26, 202422.3222.7122.0122.2521.933,134,378
Feb 23, 202421.3722.2221.3722.0921.773,153,197
Feb 22, 202420.9421.5820.9321.4421.132,528,899
Feb 21, 202420.8821.6020.5520.9320.633,043,709
Feb 20, 202421.0521.6520.4220.9620.663,525,851
Feb 19, 202420.2120.8719.6220.7920.493,250,371
Feb 8, 202418.5020.2018.5019.9919.704,111,261
Feb 7, 202418.9519.8018.3918.4818.214,358,732
Feb 6, 202418.1519.5717.2119.1518.874,053,889
Feb 5, 202421.6921.8018.0118.4118.145,236,341
Feb 2, 202423.8524.0021.0522.1821.866,139,098
Feb 1, 202423.3025.5023.3024.0223.676,190,273
Jan 31, 202423.2627.6823.2124.6524.297,640,693
Jan 30, 202424.2124.5623.2023.2122.882,835,905
Jan 29, 202425.6726.0124.4624.5024.155,024,726
Jan 26, 202428.0028.0025.8726.0125.637,787,536
Jan 25, 202422.8026.8222.7926.8226.436,943,514
Jan 24, 202422.8022.9521.5622.3522.032,088,388
Jan 23, 202422.7123.1522.0322.6222.291,834,265
Jan 22, 202424.7224.7222.6522.7622.432,513,500
Jan 19, 202425.2125.8024.5724.5924.241,693,000
Jan 18, 202425.2125.7024.4525.3524.982,597,400
Jan 17, 202426.6526.6625.3625.3925.022,539,000
Jan 16, 202426.3027.2026.0326.6526.273,014,330