Stock listing
Shenzhen:301156 Shanghai Menon Animal Nutrition Technology Co., Ltd. (美农生物) 股价
Follow Shanghai Menon Animal Nutrition Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301156
¥10.38 CNY -0.10 (-1.0%)
Close on Nov 6, 2026
- Day range
- ¥10.15 – ¥10.50 CNYNov 6, 2026
- Volume
- 3.15M sharesNov 6, 2026
- Market cap
- ¥1.91B CNYAt the close on Nov 6, 2026 · price × 184.1M shares outstanding
- 52-week range
- ¥9.66 – ¥16.58 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- ¥73.19M CNYMedian day 4.59M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SZSE:301156 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥10.38 | -0.10 | -1.0% | ¥10.19 | ¥10.50 | ¥10.15 | 3,151,553 | |
| ¥10.48 | +0.25 | +2.4% | ¥10.20 | ¥10.59 | ¥10.15 | 5,066,712 | |
| ¥10.23 | +0.15 | +1.5% | ¥10.14 | ¥10.48 | ¥9.84 | 5,225,840 | |
| ¥10.08 | +0.07 | +0.7% | ¥10.09 | ¥10.42 | ¥9.91 | 4,211,320 | |
| ¥10.01 | +0.05 | +0.5% | ¥9.88 | ¥10.08 | ¥9.66 | 4,483,833 | |
| ¥9.96 | -0.31 | -3.0% | ¥10.09 | ¥10.48 | ¥9.96 | 3,803,030 | |
| ¥10.27 | -0.30 | -2.8% | ¥10.53 | ¥10.69 | ¥10.25 | 3,961,387 | |
| ¥10.57 | +0.17 | +1.6% | ¥10.45 | ¥10.72 | ¥10.32 | 3,532,875 | |
| ¥10.40 | -0.46 | -4.2% | ¥10.86 | ¥11.05 | ¥10.40 | 3,348,540 | |
| ¥10.86 | -0.14 | -1.3% | ¥10.76 | ¥11.03 | ¥10.64 | 3,465,032 | |
| ¥11.00 | +0.07 | +0.6% | ¥10.76 | ¥11.02 | ¥10.28 | 5,988,807 | |
| ¥10.93 | -0.30 | -2.7% | ¥11.26 | ¥11.36 | ¥10.93 | 4,589,900 | |
| ¥11.23 | -0.08 | -0.7% | ¥11.38 | ¥11.69 | ¥11.12 | 4,721,890 | |
| ¥11.31 | +0.24 | +2.2% | ¥11.38 | ¥11.58 | ¥10.98 | 5,256,584 | |
| ¥11.07 | -0.30 | -2.6% | ¥11.38 | ¥11.40 | ¥10.75 | 6,991,520 | |
| ¥11.37 | +0.17 | +1.5% | ¥11.63 | ¥11.73 | ¥11.24 | 10,564,518 | |
| ¥11.20 | -0.80 | -6.7% | ¥11.10 | ¥11.91 | ¥11.10 | 17,622,461 | |
| ¥12.00 | +0.09 | +0.8% | ¥12.70 | ¥14.16 | ¥11.85 | 22,279,075 | |
| ¥11.91 | +0.44 | +3.8% | ¥11.45 | ¥11.98 | ¥11.03 | 8,482,210 | |
| ¥11.47 | -0.20 | -1.7% | ¥11.65 | ¥11.86 | ¥11.25 | 3,157,900 | |
| ¥11.67 | -0.06 | -0.5% | ¥11.63 | ¥11.74 | ¥11.20 | 3,421,650 | |
| ¥11.73 | -0.03 | -0.3% | ¥11.92 | ¥11.98 | ¥11.59 | 3,196,180 | |
| ¥11.76 | -0.11 | -0.9% | ¥11.87 | ¥12.07 | ¥11.68 | 2,417,389 | |
| ¥11.87 | -0.01 | -0.1% | ¥11.85 | ¥11.92 | ¥11.65 | 3,232,840 | |
| ¥11.88 | +0.07 | +0.6% | ¥11.77 | ¥11.96 | ¥11.71 | 3,160,670 | |
| ¥11.81 | -0.07 | -0.6% | ¥11.88 | ¥12.01 | ¥11.69 | 2,431,083 | |
| ¥11.88 | +0.01 | +0.1% | ¥11.85 | ¥11.99 | ¥11.68 | 3,109,200 | |
| ¥11.87 | +0.09 | +0.8% | ¥11.79 | ¥11.98 | ¥11.58 | 3,763,306 | |
| ¥11.78 | +0.37 | +3.2% | ¥11.38 | ¥11.80 | ¥11.33 | 3,555,442 | |
| ¥11.41 | -0.14 | -1.2% | ¥11.52 | ¥11.65 | ¥11.27 | 3,693,660 | |
| ¥11.55 | +0.21 | +1.9% | ¥11.30 | ¥11.65 | ¥11.13 | 3,796,373 | |
| ¥11.34 | +0.08 | +0.7% | ¥11.26 | ¥11.47 | ¥11.08 | 3,072,368 | |
| ¥11.26 | -0.40 | -3.4% | ¥11.67 | ¥11.79 | ¥11.24 | 3,812,113 | |
| ¥11.66 | -0.14 | -1.2% | ¥11.76 | ¥11.93 | ¥11.48 | 3,943,548 | |
| ¥11.80 | -0.50 | -4.1% | ¥12.20 | ¥12.26 | ¥11.64 | 5,749,165 | |
| ¥12.30 | -0.43 | -3.4% | ¥12.60 | ¥12.86 | ¥12.23 | 5,030,530 | |
| ¥12.73 | -0.24 | -1.9% | ¥12.85 | ¥13.32 | ¥12.59 | 7,725,102 | |
| ¥12.97 | +0.38 | +3.0% | ¥12.63 | ¥13.13 | ¥12.54 | 8,632,553 | |
| ¥12.59 | +0.16 | +1.3% | ¥12.47 | ¥12.78 | ¥12.31 | 6,298,685 | |
| ¥12.43 | +0.50 | +4.2% | ¥11.93 | ¥12.58 | ¥11.88 | 8,140,539 | |
| ¥11.93 | -0.23 | -1.9% | ¥12.20 | ¥12.47 | ¥11.91 | 5,621,965 | |
| ¥12.16 | -0.28 | -2.3% | ¥12.41 | ¥12.48 | ¥12.03 | 6,552,040 | |
| ¥12.44 | +0.18 | +1.5% | ¥12.15 | ¥12.82 | ¥12.15 | 10,773,142 | |
| ¥12.26 | -0.29 | -2.3% | ¥12.29 | ¥12.52 | ¥12.09 | 11,707,031 | |
| ¥12.55 | +0.81 | +6.9% | ¥11.65 | ¥12.82 | ¥11.64 | 15,045,214 | |
| ¥11.74 | -0.10 | -0.8% | ¥11.86 | ¥11.95 | ¥11.66 | 7,438,680 | |
| ¥11.84 | -0.23 | -1.9% | ¥11.98 | ¥12.19 | ¥11.76 | 5,951,488 | |
| ¥12.07 | +0.64 | +5.6% | ¥11.36 | ¥12.18 | ¥11.35 | 8,534,933 | |
| ¥11.43 | -0.31 | -2.6% | ¥11.67 | ¥11.84 | ¥11.36 | 6,625,285 | |
| ¥11.74 | -0.17 | -1.4% | ¥11.76 | ¥11.80 | ¥11.41 | 9,453,417 | |
| ¥11.91 | -0.23 | -1.9% | ¥12.14 | ¥12.27 | ¥11.72 | 12,632,550 | |
| ¥12.14 | -0.74 | -5.7% | ¥12.45 | ¥12.82 | ¥11.62 | 17,579,449 | |
| ¥12.88 | +1.13 | +9.6% | ¥11.79 | ¥14.10 | ¥11.69 | 17,300,189 | |
| ¥11.75 | +0.36 | +3.2% | ¥11.40 | ¥11.85 | ¥11.35 | 3,161,743 | |
| ¥11.39 | -0.09 | -0.8% | ¥11.40 | ¥11.57 | ¥11.31 | 3,195,900 | |
| ¥11.48 | -0.06 | -0.5% | ¥11.54 | ¥11.94 | ¥11.39 | 5,278,508 | |
| ¥11.54 | +0.07 | +0.6% | ¥11.60 | ¥11.60 | ¥11.43 | 1,751,718 | |
| ¥11.47 | -0.10 | -0.9% | ¥11.57 | ¥11.73 | ¥11.37 | 3,087,880 | |
| ¥11.57 | +0.38 | +3.4% | ¥11.17 | ¥11.59 | ¥11.09 | 3,095,690 | |
| ¥11.19 | -0.01 | -0.1% | ¥11.12 | ¥11.21 | ¥10.86 | 3,863,017 | |
| ¥11.20 | +0.27 | +2.5% | ¥10.93 | ¥11.20 | ¥10.80 | 3,703,555 |
- Ticker
- Shenzhen:301156
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Shanghai Menon Animal Nutrition Technology Co., Ltd.