Shanghai Nenghui Technology Co., Ltd. Class A 301046
SZSE · China · Utilities
CNY 33.14-0.29 (-0.87%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 33.14 | -0.87% | CNY 33.43 | CNY 33.94 | CNY 33.00 | 3.05M |
| 2026-09-29 | CNY 33.43 | -0.65% | CNY 33.11 | CNY 34.15 | CNY 32.81 | 3.62M |
| 2026-09-28 | CNY 33.65 | -2.38% | CNY 34.81 | CNY 35.15 | CNY 32.89 | 6.98M |
| 2026-09-24 | CNY 34.47 | -0.89% | CNY 34.99 | CNY 35.96 | CNY 33.95 | 6.89M |
| 2026-09-23 | CNY 34.78 | +0.46% | CNY 34.63 | CNY 35.80 | CNY 33.93 | 4.85M |
| 2026-09-22 | CNY 34.62 | +0.67% | CNY 34.56 | CNY 35.50 | CNY 34.20 | 5.28M |
| 2026-09-21 | CNY 34.39 | +6.44% | CNY 32.56 | CNY 34.78 | CNY 32.07 | 7.05M |
| 2026-09-18 | CNY 32.31 | +2.87% | CNY 31.55 | CNY 32.60 | CNY 31.42 | 5.19M |
| 2026-09-17 | CNY 31.41 | +0.06% | CNY 31.08 | CNY 32.55 | CNY 30.93 | 5.83M |
| 2026-09-16 | CNY 31.39 | -0.95% | CNY 31.53 | CNY 32.91 | CNY 31.26 | 5.74M |
| 2026-09-15 | CNY 31.69 | +0.99% | CNY 31.93 | CNY 32.00 | CNY 31.21 | 3.99M |
| 2026-09-14 | CNY 31.38 | 0.00% | CNY 31.09 | CNY 31.95 | CNY 30.80 | 6.11M |
| 2026-09-11 | CNY 31.38 | -5.20% | CNY 32.83 | CNY 33.00 | CNY 31.30 | 7.42M |
| 2026-09-10 | CNY 33.10 | +2.10% | CNY 32.14 | CNY 33.30 | CNY 31.83 | 7.50M |
| 2026-09-09 | CNY 32.42 | +6.57% | CNY 31.80 | CNY 32.49 | CNY 31.11 | 11.02M |
| 2026-09-08 | CNY 30.42 | -3.12% | CNY 31.24 | CNY 31.50 | CNY 30.08 | 9.51M |
| 2026-09-07 | CNY 31.40 | +14.60% | CNY 27.89 | CNY 31.55 | CNY 27.61 | 16.54M |
| 2026-09-04 | CNY 27.40 | +0.81% | CNY 28.24 | CNY 28.76 | CNY 27.09 | 8.86M |
| 2026-09-03 | CNY 27.18 | +5.64% | CNY 26.39 | CNY 29.69 | CNY 26.39 | 14.40M |
| 2026-09-02 | CNY 25.73 | +4.42% | CNY 24.51 | CNY 25.80 | CNY 24.10 | 4.64M |
| 2026-09-01 | CNY 24.64 | -2.22% | CNY 24.95 | CNY 25.31 | CNY 24.57 | 3.77M |
| 2026-08-31 | CNY 25.20 | +7.74% | CNY 23.58 | CNY 25.55 | CNY 23.56 | 7.46M |
| 2026-08-28 | CNY 23.39 | 0.00% | CNY 23.20 | CNY 24.08 | CNY 22.80 | 4.04M |
| 2026-08-27 | CNY 23.39 | +1.70% | CNY 22.96 | CNY 23.45 | CNY 22.51 | 2.83M |
| 2026-08-26 | CNY 23.00 | -0.48% | CNY 23.11 | CNY 23.38 | CNY 22.72 | 2.29M |
| 2026-08-25 | CNY 23.11 | +0.83% | CNY 22.80 | CNY 23.26 | CNY 22.02 | 3.92M |
| 2026-08-24 | CNY 22.92 | +4.90% | CNY 21.96 | CNY 22.93 | CNY 21.86 | 5.00M |
| 2026-08-21 | CNY 21.85 | -0.41% | CNY 21.83 | CNY 22.04 | CNY 21.00 | 3.55M |
| 2026-08-20 | CNY 21.94 | +6.71% | CNY 21.20 | CNY 22.18 | CNY 20.81 | 5.60M |
| 2026-08-19 | CNY 20.56 | -3.29% | CNY 21.21 | CNY 21.58 | CNY 20.43 | 4.89M |
| 2026-08-18 | CNY 21.26 | +3.30% | CNY 20.85 | CNY 21.58 | CNY 20.21 | 4.11M |
| 2026-08-17 | CNY 20.58 | +3.42% | CNY 20.08 | CNY 20.74 | CNY 19.60 | 2.79M |
| 2026-08-14 | CNY 19.90 | -0.05% | CNY 20.04 | CNY 20.19 | CNY 19.56 | 1.95M |
| 2026-08-13 | CNY 19.91 | -2.88% | CNY 20.59 | CNY 20.77 | CNY 19.80 | 2.38M |
| 2026-08-12 | CNY 20.50 | +1.59% | CNY 20.21 | CNY 20.70 | CNY 20.08 | 2.15M |
| 2026-08-11 | CNY 20.18 | -1.18% | CNY 20.40 | CNY 20.60 | CNY 19.70 | 3.15M |
| 2026-08-10 | CNY 20.42 | +4.93% | CNY 19.54 | CNY 20.92 | CNY 19.50 | 4.81M |
| 2026-08-07 | CNY 19.46 | +0.78% | CNY 19.32 | CNY 19.70 | CNY 18.83 | 4.50M |
| 2026-08-06 | CNY 19.31 | +0.78% | CNY 19.07 | CNY 19.51 | CNY 18.71 | 2.80M |
| 2026-08-05 | CNY 19.16 | +5.10% | CNY 18.50 | CNY 19.52 | CNY 18.18 | 4.10M |
| 2026-08-04 | CNY 18.23 | +5.25% | CNY 17.49 | CNY 18.44 | CNY 17.40 | 3.39M |
| 2026-08-03 | CNY 17.32 | +1.82% | CNY 17.49 | CNY 17.53 | CNY 17.05 | 2.85M |
| 2026-07-31 | CNY 17.01 | +5.65% | CNY 16.50 | CNY 17.68 | CNY 16.50 | 4.05M |
| 2026-07-30 | CNY 16.10 | -7.26% | CNY 17.21 | CNY 17.35 | CNY 16.06 | 3.45M |
| 2026-07-29 | CNY 17.36 | +0.87% | CNY 17.23 | CNY 17.44 | CNY 16.66 | 3.31M |
| 2026-07-28 | CNY 17.21 | -2.88% | CNY 17.56 | CNY 17.86 | CNY 17.05 | 3.62M |
| 2026-07-27 | CNY 17.72 | +3.20% | CNY 17.31 | CNY 17.77 | CNY 16.93 | 3.22M |
| 2026-07-24 | CNY 17.17 | -4.93% | CNY 18.06 | CNY 18.06 | CNY 17.00 | 2.70M |
| 2026-07-23 | CNY 18.06 | +0.11% | CNY 18.04 | CNY 18.21 | CNY 17.57 | 2.86M |
| 2026-07-22 | CNY 18.04 | -1.42% | CNY 18.09 | CNY 18.69 | CNY 17.58 | 4.77M |
| 2026-07-21 | CNY 18.30 | +8.35% | CNY 16.99 | CNY 18.40 | CNY 15.16 | 9.85M |
| 2026-07-20 | CNY 16.89 | -9.68% | CNY 19.35 | CNY 19.35 | CNY 16.52 | 7.32M |
| 2026-07-17 | CNY 18.70 | -9.66% | CNY 20.69 | CNY 20.69 | CNY 18.43 | 5.89M |
| 2026-07-16 | CNY 20.70 | -6.42% | CNY 22.01 | CNY 22.25 | CNY 20.51 | 4.88M |
| 2026-07-15 | CNY 22.12 | -0.23% | CNY 22.10 | CNY 23.46 | CNY 22.02 | 5.54M |
| 2026-07-14 | CNY 22.17 | -5.90% | CNY 23.56 | CNY 24.20 | CNY 21.49 | 5.96M |
| 2026-07-13 | CNY 23.56 | -11.19% | CNY 26.50 | CNY 26.50 | CNY 23.38 | 6.66M |
| 2026-07-10 | CNY 26.53 | -0.90% | CNY 26.71 | CNY 27.20 | CNY 26.29 | 2.93M |
| 2026-07-09 | CNY 26.77 | -0.41% | CNY 26.89 | CNY 27.18 | CNY 25.42 | 3.51M |
| 2026-07-08 | CNY 26.88 | -3.52% | CNY 28.10 | CNY 28.10 | CNY 26.15 | 4.53M |
| 2026-07-07 | CNY 27.86 | -6.70% | CNY 29.62 | CNY 30.15 | CNY 27.47 | 7.08M |
| 2026-07-06 | CNY 29.86 | +0.20% | CNY 29.96 | CNY 30.40 | CNY 29.00 | 7.99M |
| 2026-07-03 | CNY 29.80 | +4.34% | CNY 28.97 | CNY 30.40 | CNY 28.45 | 8.10M |
| 2026-07-02 | CNY 28.56 | +1.06% | CNY 28.00 | CNY 29.69 | CNY 27.42 | 7.95M |
| 2026-07-01 | CNY 28.26 | +10.13% | CNY 26.00 | CNY 28.30 | CNY 25.67 | 9.51M |
| 2026-06-30 | CNY 25.66 | +5.03% | CNY 24.80 | CNY 26.35 | CNY 24.11 | 6.21M |
| 2026-06-29 | CNY 24.43 | -8.91% | CNY 26.30 | CNY 26.56 | CNY 23.62 | 7.84M |
| 2026-06-26 | CNY 26.82 | +7.19% | CNY 25.26 | CNY 27.35 | CNY 24.88 | 10.31M |
| 2026-06-25 | CNY 25.02 | -6.64% | CNY 27.25 | CNY 27.37 | CNY 24.82 | 6.80M |
| 2026-06-24 | CNY 26.80 | -2.83% | CNY 27.30 | CNY 27.40 | CNY 25.22 | 6.98M |
| 2026-06-23 | CNY 27.58 | -5.09% | CNY 28.23 | CNY 28.80 | CNY 27.30 | 6.14M |
| 2026-06-22 | CNY 29.06 | +1.25% | CNY 28.51 | CNY 29.20 | CNY 27.71 | 5.95M |
| 2026-06-18 | CNY 28.70 | -0.97% | CNY 29.43 | CNY 29.43 | CNY 28.11 | 5.54M |
| 2026-06-17 | CNY 28.98 | 0.00% | CNY 28.65 | CNY 29.85 | CNY 28.30 | 6.60M |
| 2026-06-16 | CNY 28.98 | -2.91% | CNY 29.95 | CNY 31.30 | CNY 28.51 | 16.55M |
| 2026-06-15 | CNY 29.85 | +6.15% | CNY 28.58 | CNY 30.40 | CNY 28.18 | 13.11M |
| 2026-06-12 | CNY 28.12 | +10.23% | CNY 25.89 | CNY 28.68 | CNY 25.89 | 9.44M |
| 2026-06-11 | CNY 25.51 | -1.51% | CNY 25.63 | CNY 25.99 | CNY 24.60 | 4.07M |
| 2026-06-10 | CNY 25.90 | -0.35% | CNY 25.83 | CNY 26.09 | CNY 24.89 | 3.51M |
| 2026-06-09 | CNY 25.99 | +2.24% | CNY 25.99 | CNY 27.28 | CNY 25.31 | 4.96M |
| 2026-06-08 | CNY 25.42 | -7.26% | CNY 26.20 | CNY 27.42 | CNY 25.22 | 4.62M |
| 2026-06-05 | CNY 27.41 | +5.67% | CNY 25.73 | CNY 28.20 | CNY 24.81 | 5.78M |
| 2026-06-04 | CNY 25.94 | -5.40% | CNY 27.03 | CNY 28.00 | CNY 25.44 | 5.53M |
| 2026-06-03 | CNY 27.42 | -4.73% | CNY 28.78 | CNY 29.50 | CNY 26.98 | 6.54M |
| 2026-06-02 | CNY 28.78 | +8.64% | CNY 26.52 | CNY 29.09 | CNY 26.52 | 8.60M |
| 2026-06-01 | CNY 26.49 | -0.45% | CNY 26.50 | CNY 27.25 | CNY 26.26 | 3.38M |
| 2026-05-29 | CNY 26.61 | -5.81% | CNY 28.23 | CNY 28.67 | CNY 26.52 | 4.76M |
| 2026-05-28 | CNY 28.25 | +1.15% | CNY 27.97 | CNY 28.73 | CNY 27.34 | 4.79M |
| 2026-05-27 | CNY 27.93 | -3.69% | CNY 28.98 | CNY 29.00 | CNY 27.80 | 4.57M |
| 2026-05-26 | CNY 29.00 | +2.18% | CNY 28.44 | CNY 29.26 | CNY 27.91 | 5.69M |