Shanghai Menon Animal Nutrition Technology Co., Ltd. Class A 301156

SZSE · China · Consumer Non-Durables

CNY 11.76-0.11 (-0.93%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 11.76	-0.93%	CNY 11.87	CNY 12.07	CNY 11.68	2.42M
2026-09-29	CNY 11.87	-0.08%	CNY 11.85	CNY 11.92	CNY 11.65	3.23M
2026-09-28	CNY 11.88	+0.59%	CNY 11.77	CNY 11.96	CNY 11.71	3.16M
2026-09-24	CNY 11.81	-0.59%	CNY 11.88	CNY 12.01	CNY 11.69	2.43M
2026-09-23	CNY 11.88	+0.08%	CNY 11.85	CNY 11.99	CNY 11.68	3.11M
2026-09-22	CNY 11.87	+0.76%	CNY 11.79	CNY 11.98	CNY 11.58	3.76M
2026-09-21	CNY 11.78	+3.24%	CNY 11.38	CNY 11.80	CNY 11.33	3.56M
2026-09-18	CNY 11.41	-1.21%	CNY 11.52	CNY 11.65	CNY 11.27	3.69M
2026-09-17	CNY 11.55	+1.85%	CNY 11.30	CNY 11.65	CNY 11.13	3.80M
2026-09-16	CNY 11.34	+0.71%	CNY 11.26	CNY 11.47	CNY 11.08	3.07M
2026-09-15	CNY 11.26	-3.43%	CNY 11.67	CNY 11.79	CNY 11.24	3.81M
2026-09-14	CNY 11.66	-1.19%	CNY 11.76	CNY 11.93	CNY 11.48	3.94M
2026-09-11	CNY 11.80	-4.07%	CNY 12.20	CNY 12.26	CNY 11.64	5.75M
2026-09-10	CNY 12.30	-3.38%	CNY 12.60	CNY 12.86	CNY 12.23	5.03M
2026-09-09	CNY 12.73	-1.85%	CNY 12.85	CNY 13.32	CNY 12.59	7.73M
2026-09-08	CNY 12.97	+3.02%	CNY 12.63	CNY 13.13	CNY 12.54	8.63M
2026-09-07	CNY 12.59	+1.29%	CNY 12.47	CNY 12.78	CNY 12.31	6.30M
2026-09-04	CNY 12.43	+4.19%	CNY 11.93	CNY 12.58	CNY 11.88	8.14M
2026-09-03	CNY 11.93	-1.89%	CNY 12.20	CNY 12.47	CNY 11.91	5.62M
2026-09-02	CNY 12.16	-2.25%	CNY 12.41	CNY 12.48	CNY 12.03	6.55M
2026-09-01	CNY 12.44	+1.47%	CNY 12.15	CNY 12.82	CNY 12.15	10.77M
2026-08-31	CNY 12.26	-2.31%	CNY 12.29	CNY 12.52	CNY 12.09	11.71M
2026-08-28	CNY 12.55	+6.90%	CNY 11.65	CNY 12.82	CNY 11.64	15.05M
2026-08-27	CNY 11.74	-0.84%	CNY 11.86	CNY 11.95	CNY 11.66	7.44M
2026-08-26	CNY 11.84	-1.91%	CNY 11.98	CNY 12.19	CNY 11.76	5.95M
2026-08-25	CNY 12.07	+5.60%	CNY 11.36	CNY 12.18	CNY 11.35	8.53M
2026-08-24	CNY 11.43	-2.64%	CNY 11.67	CNY 11.84	CNY 11.36	6.63M
2026-08-21	CNY 11.74	-1.43%	CNY 11.76	CNY 11.80	CNY 11.41	9.45M
2026-08-20	CNY 11.91	-1.89%	CNY 12.14	CNY 12.27	CNY 11.72	12.63M
2026-08-19	CNY 12.14	-5.75%	CNY 12.45	CNY 12.82	CNY 11.62	17.58M
2026-08-18	CNY 12.88	+9.62%	CNY 11.79	CNY 14.10	CNY 11.69	17.30M
2026-08-17	CNY 11.75	+3.16%	CNY 11.40	CNY 11.85	CNY 11.35	3.16M
2026-08-14	CNY 11.39	-0.78%	CNY 11.40	CNY 11.57	CNY 11.31	3.20M
2026-08-13	CNY 11.48	-0.52%	CNY 11.54	CNY 11.94	CNY 11.39	5.28M
2026-08-12	CNY 11.54	+0.61%	CNY 11.60	CNY 11.60	CNY 11.43	1.75M
2026-08-11	CNY 11.47	-0.86%	CNY 11.57	CNY 11.73	CNY 11.37	3.09M
2026-08-10	CNY 11.57	+3.40%	CNY 11.17	CNY 11.59	CNY 11.09	3.10M
2026-08-07	CNY 11.19	-0.09%	CNY 11.12	CNY 11.21	CNY 10.86	3.86M
2026-08-06	CNY 11.20	+2.47%	CNY 10.93	CNY 11.20	CNY 10.80	3.70M
2026-08-05	CNY 10.93	-1.09%	CNY 11.04	CNY 11.06	CNY 10.77	4.30M
2026-08-04	CNY 11.05	+0.45%	CNY 11.00	CNY 11.20	CNY 10.85	3.21M
2026-08-03	CNY 11.00	+4.76%	CNY 10.47	CNY 11.02	CNY 10.32	4.00M
2026-07-31	CNY 10.50	+1.65%	CNY 10.36	CNY 10.64	CNY 10.35	3.58M
2026-07-30	CNY 10.33	-1.24%	CNY 10.46	CNY 10.68	CNY 10.16	3.31M
2026-07-29	CNY 10.46	+1.95%	CNY 10.17	CNY 10.52	CNY 10.17	2.91M
2026-07-28	CNY 10.26	-0.19%	CNY 10.28	CNY 10.55	CNY 10.16	2.26M
2026-07-27	CNY 10.28	+3.21%	CNY 9.91	CNY 10.38	CNY 9.86	2.72M
2026-07-24	CNY 9.96	-2.06%	CNY 9.99	CNY 10.13	CNY 9.75	2.90M
2026-07-23	CNY 10.17	+1.70%	CNY 10.06	CNY 10.18	CNY 9.89	3.15M
2026-07-22	CNY 10.00	-2.72%	CNY 10.23	CNY 10.35	CNY 9.91	3.35M
2026-07-21	CNY 10.28	-1.53%	CNY 10.39	CNY 10.49	CNY 9.79	4.42M
2026-07-20	CNY 10.44	-4.31%	CNY 10.86	CNY 11.15	CNY 10.27	3.92M
2026-07-17	CNY 10.91	-2.33%	CNY 11.13	CNY 11.41	CNY 10.80	3.65M
2026-07-16	CNY 11.17	+0.36%	CNY 11.07	CNY 11.35	CNY 10.94	2.04M
2026-07-15	CNY 11.13	+1.09%	CNY 10.99	CNY 11.25	CNY 10.75	2.80M
2026-07-14	CNY 11.01	+3.09%	CNY 10.59	CNY 11.05	CNY 10.43	3.11M
2026-07-13	CNY 10.68	-2.02%	CNY 10.90	CNY 10.98	CNY 10.58	3.48M
2026-07-10	CNY 10.90	+1.02%	CNY 10.69	CNY 11.20	CNY 10.51	3.20M
2026-07-09	CNY 10.79	-0.83%	CNY 10.84	CNY 10.93	CNY 10.53	2.38M
2026-07-08	CNY 10.88	-2.51%	CNY 11.21	CNY 11.23	CNY 10.78	2.66M
2026-07-07	CNY 11.16	-3.71%	CNY 11.52	CNY 11.66	CNY 11.05	2.81M
2026-07-06	CNY 11.59	+0.87%	CNY 11.41	CNY 11.88	CNY 11.41	2.83M
2026-07-03	CNY 11.49	+1.59%	CNY 11.48	CNY 11.64	CNY 11.31	3.08M
2026-07-02	CNY 11.31	0.00%	CNY 11.32	CNY 11.61	CNY 11.21	3.19M
2026-07-01	CNY 11.31	+4.05%	CNY 10.93	CNY 11.51	CNY 10.79	4.48M
2026-06-30	CNY 10.87	-1.00%	CNY 10.95	CNY 11.08	CNY 10.70	3.73M
2026-06-29	CNY 10.98	+0.92%	CNY 10.91	CNY 11.34	CNY 10.51	3.98M
2026-06-26	CNY 10.88	-2.77%	CNY 11.11	CNY 11.24	CNY 10.80	3.28M
2026-06-25	CNY 11.19	-3.20%	CNY 11.51	CNY 11.59	CNY 11.06	2.61M
2026-06-24	CNY 11.56	-4.86%	CNY 12.12	CNY 12.16	CNY 11.46	3.33M
2026-06-23	CNY 12.15	+1.25%	CNY 11.99	CNY 12.37	CNY 11.79	2.78M
2026-06-22	CNY 12.00	+0.84%	CNY 11.94	CNY 12.00	CNY 11.35	4.10M
2026-06-18	CNY 11.90	-0.75%	CNY 11.92	CNY 12.10	CNY 11.70	2.41M
2026-06-17	CNY 11.99	-1.56%	CNY 12.01	CNY 12.18	CNY 11.90	2.57M
2026-06-16	CNY 12.18	0.00%	CNY 12.40	CNY 12.40	CNY 11.95	3.20M
2026-06-15	CNY 12.18	-3.56%	CNY 12.63	CNY 12.72	CNY 12.04	4.35M
2026-06-12	CNY 12.63	+1.85%	CNY 11.94	CNY 12.72	CNY 11.94	5.07M
2026-06-11	CNY 12.40	-1.27%	CNY 12.57	CNY 12.62	CNY 12.16	2.28M
2026-06-10	CNY 12.56	+0.32%	CNY 12.52	CNY 12.61	CNY 12.12	2.87M
2026-06-09	CNY 12.52	-0.08%	CNY 12.72	CNY 12.94	CNY 12.45	2.53M
2026-06-08	CNY 12.53	-3.54%	CNY 12.60	CNY 13.10	CNY 12.27	3.67M
2026-06-05	CNY 12.99	+1.33%	CNY 12.79	CNY 13.10	CNY 12.48	2.83M
2026-06-04	CNY 12.82	-1.23%	CNY 12.83	CNY 13.14	CNY 12.70	3.12M
2026-06-03	CNY 12.98	-2.04%	CNY 13.30	CNY 13.38	CNY 12.84	3.62M
2026-06-02	CNY 13.25	-4.54%	CNY 13.96	CNY 14.13	CNY 13.17	4.20M
2026-06-01	CNY 13.88	+5.55%	CNY 13.15	CNY 14.01	CNY 12.96	4.99M
2026-05-29	CNY 13.15	-5.03%	CNY 13.75	CNY 13.99	CNY 13.04	4.27M
2026-05-28	CNY 13.85	-1.85%	CNY 14.07	CNY 14.15	CNY 13.48	2.82M
2026-05-27	CNY 14.11	-3.47%	CNY 14.58	CNY 14.67	CNY 13.77	3.28M
2026-05-26	CNY 14.62	-3.21%	CNY 15.07	CNY 15.14	CNY 14.45	2.42M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 11.76	-0.93%	CNY 11.87	CNY 12.07	CNY 11.68	2.42M
2026-09-29	CNY 11.87	-0.08%	CNY 11.85	CNY 11.92	CNY 11.65	3.23M
2026-09-28	CNY 11.88	+0.59%	CNY 11.77	CNY 11.96	CNY 11.71	3.16M
2026-09-24	CNY 11.81	-0.59%	CNY 11.88	CNY 12.01	CNY 11.69	2.43M
2026-09-23	CNY 11.88	+0.08%	CNY 11.85	CNY 11.99	CNY 11.68	3.11M
2026-09-22	CNY 11.87	+0.76%	CNY 11.79	CNY 11.98	CNY 11.58	3.76M
2026-09-21	CNY 11.78	+3.24%	CNY 11.38	CNY 11.80	CNY 11.33	3.56M
2026-09-18	CNY 11.41	-1.21%	CNY 11.52	CNY 11.65	CNY 11.27	3.69M
2026-09-17	CNY 11.55	+1.85%	CNY 11.30	CNY 11.65	CNY 11.13	3.80M
2026-09-16	CNY 11.34	+0.71%	CNY 11.26	CNY 11.47	CNY 11.08	3.07M
2026-09-15	CNY 11.26	-3.43%	CNY 11.67	CNY 11.79	CNY 11.24	3.81M
2026-09-14	CNY 11.66	-1.19%	CNY 11.76	CNY 11.93	CNY 11.48	3.94M
2026-09-11	CNY 11.80	-4.07%	CNY 12.20	CNY 12.26	CNY 11.64	5.75M
2026-09-10	CNY 12.30	-3.38%	CNY 12.60	CNY 12.86	CNY 12.23	5.03M
2026-09-09	CNY 12.73	-1.85%	CNY 12.85	CNY 13.32	CNY 12.59	7.73M
2026-09-08	CNY 12.97	+3.02%	CNY 12.63	CNY 13.13	CNY 12.54	8.63M
2026-09-07	CNY 12.59	+1.29%	CNY 12.47	CNY 12.78	CNY 12.31	6.30M
2026-09-04	CNY 12.43	+4.19%	CNY 11.93	CNY 12.58	CNY 11.88	8.14M
2026-09-03	CNY 11.93	-1.89%	CNY 12.20	CNY 12.47	CNY 11.91	5.62M
2026-09-02	CNY 12.16	-2.25%	CNY 12.41	CNY 12.48	CNY 12.03	6.55M
2026-09-01	CNY 12.44	+1.47%	CNY 12.15	CNY 12.82	CNY 12.15	10.77M
2026-08-31	CNY 12.26	-2.31%	CNY 12.29	CNY 12.52	CNY 12.09	11.71M
2026-08-28	CNY 12.55	+6.90%	CNY 11.65	CNY 12.82	CNY 11.64	15.05M
2026-08-27	CNY 11.74	-0.84%	CNY 11.86	CNY 11.95	CNY 11.66	7.44M
2026-08-26	CNY 11.84	-1.91%	CNY 11.98	CNY 12.19	CNY 11.76	5.95M
2026-08-25	CNY 12.07	+5.60%	CNY 11.36	CNY 12.18	CNY 11.35	8.53M
2026-08-24	CNY 11.43	-2.64%	CNY 11.67	CNY 11.84	CNY 11.36	6.63M
2026-08-21	CNY 11.74	-1.43%	CNY 11.76	CNY 11.80	CNY 11.41	9.45M
2026-08-20	CNY 11.91	-1.89%	CNY 12.14	CNY 12.27	CNY 11.72	12.63M
2026-08-19	CNY 12.14	-5.75%	CNY 12.45	CNY 12.82	CNY 11.62	17.58M
2026-08-18	CNY 12.88	+9.62%	CNY 11.79	CNY 14.10	CNY 11.69	17.30M
2026-08-17	CNY 11.75	+3.16%	CNY 11.40	CNY 11.85	CNY 11.35	3.16M
2026-08-14	CNY 11.39	-0.78%	CNY 11.40	CNY 11.57	CNY 11.31	3.20M
2026-08-13	CNY 11.48	-0.52%	CNY 11.54	CNY 11.94	CNY 11.39	5.28M
2026-08-12	CNY 11.54	+0.61%	CNY 11.60	CNY 11.60	CNY 11.43	1.75M
2026-08-11	CNY 11.47	-0.86%	CNY 11.57	CNY 11.73	CNY 11.37	3.09M
2026-08-10	CNY 11.57	+3.40%	CNY 11.17	CNY 11.59	CNY 11.09	3.10M
2026-08-07	CNY 11.19	-0.09%	CNY 11.12	CNY 11.21	CNY 10.86	3.86M
2026-08-06	CNY 11.20	+2.47%	CNY 10.93	CNY 11.20	CNY 10.80	3.70M
2026-08-05	CNY 10.93	-1.09%	CNY 11.04	CNY 11.06	CNY 10.77	4.30M
2026-08-04	CNY 11.05	+0.45%	CNY 11.00	CNY 11.20	CNY 10.85	3.21M
2026-08-03	CNY 11.00	+4.76%	CNY 10.47	CNY 11.02	CNY 10.32	4.00M
2026-07-31	CNY 10.50	+1.65%	CNY 10.36	CNY 10.64	CNY 10.35	3.58M
2026-07-30	CNY 10.33	-1.24%	CNY 10.46	CNY 10.68	CNY 10.16	3.31M
2026-07-29	CNY 10.46	+1.95%	CNY 10.17	CNY 10.52	CNY 10.17	2.91M
2026-07-28	CNY 10.26	-0.19%	CNY 10.28	CNY 10.55	CNY 10.16	2.26M
2026-07-27	CNY 10.28	+3.21%	CNY 9.91	CNY 10.38	CNY 9.86	2.72M
2026-07-24	CNY 9.96	-2.06%	CNY 9.99	CNY 10.13	CNY 9.75	2.90M
2026-07-23	CNY 10.17	+1.70%	CNY 10.06	CNY 10.18	CNY 9.89	3.15M
2026-07-22	CNY 10.00	-2.72%	CNY 10.23	CNY 10.35	CNY 9.91	3.35M
2026-07-21	CNY 10.28	-1.53%	CNY 10.39	CNY 10.49	CNY 9.79	4.42M
2026-07-20	CNY 10.44	-4.31%	CNY 10.86	CNY 11.15	CNY 10.27	3.92M
2026-07-17	CNY 10.91	-2.33%	CNY 11.13	CNY 11.41	CNY 10.80	3.65M
2026-07-16	CNY 11.17	+0.36%	CNY 11.07	CNY 11.35	CNY 10.94	2.04M
2026-07-15	CNY 11.13	+1.09%	CNY 10.99	CNY 11.25	CNY 10.75	2.80M
2026-07-14	CNY 11.01	+3.09%	CNY 10.59	CNY 11.05	CNY 10.43	3.11M
2026-07-13	CNY 10.68	-2.02%	CNY 10.90	CNY 10.98	CNY 10.58	3.48M
2026-07-10	CNY 10.90	+1.02%	CNY 10.69	CNY 11.20	CNY 10.51	3.20M
2026-07-09	CNY 10.79	-0.83%	CNY 10.84	CNY 10.93	CNY 10.53	2.38M
2026-07-08	CNY 10.88	-2.51%	CNY 11.21	CNY 11.23	CNY 10.78	2.66M
2026-07-07	CNY 11.16	-3.71%	CNY 11.52	CNY 11.66	CNY 11.05	2.81M
2026-07-06	CNY 11.59	+0.87%	CNY 11.41	CNY 11.88	CNY 11.41	2.83M
2026-07-03	CNY 11.49	+1.59%	CNY 11.48	CNY 11.64	CNY 11.31	3.08M
2026-07-02	CNY 11.31	0.00%	CNY 11.32	CNY 11.61	CNY 11.21	3.19M
2026-07-01	CNY 11.31	+4.05%	CNY 10.93	CNY 11.51	CNY 10.79	4.48M
2026-06-30	CNY 10.87	-1.00%	CNY 10.95	CNY 11.08	CNY 10.70	3.73M
2026-06-29	CNY 10.98	+0.92%	CNY 10.91	CNY 11.34	CNY 10.51	3.98M
2026-06-26	CNY 10.88	-2.77%	CNY 11.11	CNY 11.24	CNY 10.80	3.28M
2026-06-25	CNY 11.19	-3.20%	CNY 11.51	CNY 11.59	CNY 11.06	2.61M
2026-06-24	CNY 11.56	-4.86%	CNY 12.12	CNY 12.16	CNY 11.46	3.33M
2026-06-23	CNY 12.15	+1.25%	CNY 11.99	CNY 12.37	CNY 11.79	2.78M
2026-06-22	CNY 12.00	+0.84%	CNY 11.94	CNY 12.00	CNY 11.35	4.10M
2026-06-18	CNY 11.90	-0.75%	CNY 11.92	CNY 12.10	CNY 11.70	2.41M
2026-06-17	CNY 11.99	-1.56%	CNY 12.01	CNY 12.18	CNY 11.90	2.57M
2026-06-16	CNY 12.18	0.00%	CNY 12.40	CNY 12.40	CNY 11.95	3.20M
2026-06-15	CNY 12.18	-3.56%	CNY 12.63	CNY 12.72	CNY 12.04	4.35M
2026-06-12	CNY 12.63	+1.85%	CNY 11.94	CNY 12.72	CNY 11.94	5.07M
2026-06-11	CNY 12.40	-1.27%	CNY 12.57	CNY 12.62	CNY 12.16	2.28M
2026-06-10	CNY 12.56	+0.32%	CNY 12.52	CNY 12.61	CNY 12.12	2.87M
2026-06-09	CNY 12.52	-0.08%	CNY 12.72	CNY 12.94	CNY 12.45	2.53M
2026-06-08	CNY 12.53	-3.54%	CNY 12.60	CNY 13.10	CNY 12.27	3.67M
2026-06-05	CNY 12.99	+1.33%	CNY 12.79	CNY 13.10	CNY 12.48	2.83M
2026-06-04	CNY 12.82	-1.23%	CNY 12.83	CNY 13.14	CNY 12.70	3.12M
2026-06-03	CNY 12.98	-2.04%	CNY 13.30	CNY 13.38	CNY 12.84	3.62M
2026-06-02	CNY 13.25	-4.54%	CNY 13.96	CNY 14.13	CNY 13.17	4.20M
2026-06-01	CNY 13.88	+5.55%	CNY 13.15	CNY 14.01	CNY 12.96	4.99M
2026-05-29	CNY 13.15	-5.03%	CNY 13.75	CNY 13.99	CNY 13.04	4.27M
2026-05-28	CNY 13.85	-1.85%	CNY 14.07	CNY 14.15	CNY 13.48	2.82M
2026-05-27	CNY 14.11	-3.47%	CNY 14.58	CNY 14.67	CNY 13.77	3.28M
2026-05-26	CNY 14.62	-3.21%	CNY 15.07	CNY 15.14	CNY 14.45	2.42M