Shanghai Menon Animal Nutrition Tech

301156
🏛️ china →
17.77
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 12.08 12.14 11.96 12.03 0.6M
2022-12-29 12.14 12.20 11.99 11.99 0.7M
2022-12-28 12.31 12.36 12.12 12.14 0.7M
2022-12-27 12.53 12.53 12.26 12.41 0.7M
2022-12-26 12.17 12.56 12.09 12.46 1.0M
2022-12-23 12.15 12.26 11.96 12.08 0.9M
2022-12-22 12.58 12.80 12.09 12.14 1.2M
2022-12-21 12.59 12.73 12.53 12.54 0.7M
2022-12-20 12.69 12.78 12.48 12.58 0.9M
2022-12-19 13.07 13.07 12.64 12.68 1.0M
2022-12-16 13.32 13.32 13.01 13.07 1.2M
2022-12-15 13.47 13.50 13.23 13.31 1.4M
2022-12-14 13.59 13.60 13.35 13.47 1.8M
2022-12-13 13.26 13.64 13.19 13.64 2.2M
2022-12-12 13.50 13.60 13.20 13.26 1.5M
2022-12-09 13.37 13.73 13.15 13.50 2.6M
2022-12-08 13.52 13.52 13.19 13.37 2.0M
2022-12-07 13.13 13.61 13.06 13.60 3.7M
2022-12-06 13.16 13.35 13.12 13.19 1.4M
2022-12-05 13.29 13.35 13.15 13.21 1.3M
2022-12-02 13.29 13.35 13.18 13.25 1.4M
2022-12-01 12.78 13.32 12.78 13.30 3.0M
2022-11-30 12.81 12.86 12.69 12.74 0.8M
2022-11-29 12.68 12.82 12.60 12.80 0.9M
2022-11-28 12.70 12.78 12.58 12.62 1.2M
2022-11-25 13.65 13.65 12.86 12.89 2.6M
2022-11-24 12.69 13.38 12.69 13.38 3.1M
2022-11-23 12.92 13.04 12.53 12.69 1.2M
2022-11-22 13.07 13.26 12.90 12.97 1.4M
2022-11-21 13.00 13.12 12.92 13.02 0.9M
2022-11-18 13.25 13.33 13.03 13.07 1.6M
2022-11-17 13.12 13.27 13.08 13.23 1.2M
2022-11-16 13.16 13.24 13.08 13.19 1.1M
2022-11-15 12.98 13.15 12.95 13.14 0.9M
2022-11-14 12.96 13.11 12.88 13.02 0.9M
2022-11-11 13.24 13.35 12.95 12.95 1.5M
2022-11-10 13.05 13.23 12.95 13.03 0.9M
2022-11-09 13.17 13.17 13.02 13.07 0.8M
2022-11-08 13.25 13.29 13.05 13.09 1.1M
2022-11-07 13.07 13.28 13.00 13.21 1.6M
2022-11-04 12.86 13.12 12.80 13.07 1.7M
2022-11-03 12.74 12.95 12.65 12.87 1.1M
2022-11-02 12.56 12.82 12.47 12.74 1.4M
2022-11-01 12.42 12.60 12.32 12.57 1.3M
2022-10-31 11.86 12.47 11.84 12.32 1.4M
2022-10-28 12.39 12.45 11.79 11.84 1.5M
2022-10-27 12.47 12.56 12.37 12.41 0.9M
2022-10-26 12.25 12.54 12.14 12.43 1.0M
2022-10-25 12.38 12.43 12.12 12.23 0.9M
2022-10-24 12.79 12.83 12.32 12.39 1.0M
2022-10-21 12.91 12.91 12.53 12.68 0.9M
2022-10-20 12.79 12.95 12.70 12.75 1.3M
2022-10-19 12.96 13.23 12.85 12.89 1.4M
2022-10-18 13.12 13.68 13.00 13.08 2.2M
2022-10-17 12.85 13.11 12.78 13.07 1.2M
2022-10-14 12.78 12.91 12.70 12.84 1.2M
2022-10-13 12.53 12.90 12.41 12.68 1.6M
2022-10-12 12.15 12.51 12.10 12.50 1.1M
2022-10-11 12.14 12.29 12.03 12.14 0.7M
2022-10-10 12.31 12.73 12.17 12.23 1.0M
2022-09-30 12.52 12.58 12.29 12.30 0.6M
2022-09-29 12.93 13.03 12.47 12.50 1.0M
2022-09-28 12.91 13.01 12.65 12.71 1.0M
2022-09-27 12.47 12.90 12.47 12.87 1.1M
2022-09-26 12.91 12.91 12.37 12.42 1.2M
2022-09-23 13.15 13.25 12.82 12.89 1.0M
2022-09-22 13.14 13.41 13.09 13.23 1.1M
2022-09-21 13.18 13.32 13.08 13.22 0.9M
2022-09-20 12.86 13.37 12.86 13.20 1.5M
2022-09-19 12.85 12.91 12.57 12.84 1.1M
2022-09-16 13.22 13.29 12.76 12.86 1.5M
2022-09-15 13.73 13.73 13.09 13.26 1.8M
2022-09-14 13.53 13.71 13.36 13.70 1.4M
2022-09-13 13.63 13.79 13.53 13.72 1.7M
2022-09-09 13.46 13.63 13.36 13.53 1.3M
2022-09-08 13.54 13.60 13.39 13.43 1.4M
2022-09-07 13.58 13.67 13.49 13.54 1.3M
2022-09-06 13.72 13.79 13.53 13.58 1.6M
2022-09-05 14.07 14.20 13.57 13.73 2.8M
2022-09-02 14.02 14.23 13.87 14.08 2.3M
2022-09-01 14.78 14.88 11.77 14.10 3.0M
2022-08-31 15.46 15.54 14.71 14.71 4.1M
2022-08-30 15.20 15.71 15.14 15.67 3.7M
2022-08-29 15.54 15.68 15.20 15.37 4.2M
2022-08-26 16.10 16.21 15.65 15.80 7.1M
2022-08-25 15.65 16.84 15.54 16.71 11.9M
2022-08-24 15.24 15.98 15.18 15.82 7.2M
2022-08-23 15.10 15.31 15.07 15.21 1.1M
2022-08-22 15.01 15.54 14.85 15.31 1.7M
2022-08-19 15.26 15.44 15.07 15.08 2.0M
2022-08-18 15.28 15.39 15.17 15.26 1.1M
2022-08-17 15.48 15.52 15.21 15.28 1.9M
2022-08-16 15.31 15.60 15.31 15.51 2.1M
2022-08-15 15.19 15.44 15.04 15.32 1.6M
2022-08-12 15.32 15.36 15.17 15.20 1.4M
2022-08-11 15.19 15.41 15.19 15.32 1.4M
2022-08-10 15.35 15.36 15.17 15.20 1.4M
2022-08-09 15.30 15.41 15.20 15.34 1.4M
2022-08-08 15.15 15.36 15.11 15.35 1.9M
2022-08-05 15.04 15.20 15.00 15.15 1.9M
2022-08-04 14.93 15.11 14.82 15.11 1.8M
2022-08-03 14.93 15.16 14.78 14.84 2.1M
2022-08-02 15.82 15.86 14.80 14.90 3.5M
2022-08-01 15.92 15.98 15.69 15.98 2.4M
2022-07-29 16.12 16.28 15.98 16.00 2.6M
2022-07-28 16.18 16.36 16.07 16.12 2.5M
2022-07-27 16.00 16.20 16.00 16.19 2.1M
2022-07-26 16.35 16.36 15.99 16.10 1.9M
2022-07-25 15.94 16.10 15.87 16.10 2.1M
2022-07-22 16.26 16.45 15.88 16.02 2.7M
2022-07-21 16.43 16.54 16.26 16.27 3.2M
2022-07-20 16.43 16.64 16.37 16.50 3.5M
2022-07-19 16.48 16.59 16.26 16.44 3.3M
2022-07-18 16.43 16.54 16.25 16.50 3.5M
2022-07-15 16.24 16.53 16.21 16.22 4.1M
2022-07-14 15.96 16.50 15.82 16.35 4.6M
2022-07-13 16.15 16.24 15.90 16.00 3.2M
2022-07-12 16.10 16.42 16.09 16.20 2.7M
2022-07-11 16.26 16.75 16.15 16.35 3.4M
2022-07-08 16.16 16.42 16.16 16.25 3.4M
2022-07-07 16.42 16.63 16.23 16.31 4.3M
2022-07-06 16.74 17.00 16.37 16.46 6.0M
2022-07-05 17.53 17.58 16.82 17.02 9.7M
2022-07-04 16.64 18.13 16.64 18.06 13.0M
2022-07-01 17.21 17.72 17.15 17.19 11.0M
2022-06-30 16.54 16.80 16.52 16.74 5.4M
2022-06-29 17.31 17.48 16.63 16.64 8.1M
2022-06-28 17.59 17.69 17.25 17.47 8.6M
2022-06-27 17.20 17.90 17.20 17.80 9.8M
2022-06-24 17.64 18.01 17.45 17.46 10.3M
2022-06-23 17.77 18.38 17.40 17.90 13.8M
2022-06-22 18.89 19.55 18.08 18.19 18.3M
2022-06-21 20.92 22.89 19.83 19.88 22.1M
2022-06-20 17.85 20.71 17.64 20.66 20.9M
2022-06-17 20.88 21.43 18.97 18.97 20.6M