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

¥11.07 CNY -0.30 (-2.6%)

Close on Oct 19, 2026

Past year -18.7% · daily closes, Oct 20, 2025 – Oct 19, 2026, adjusted for splits

Day range: ¥10.75 – ¥11.40 CNYOct 19, 2026
Volume: 6.99M sharesOct 19, 2026
52-week range: ¥9.75 – ¥16.58 CNYLowest and highest trades, Oct 20, 2025 – Oct 19, 2026

Daily closes

Last 3 months, Jul 20, 2026 – Oct 19, 2026 · SZSE:301156 · CNY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Oct 19	¥11.07	-0.30	-2.6%	¥11.38	¥11.40	¥10.75	6,991,520
Fri, Oct 16	¥11.37	+0.17	+1.5%	¥11.63	¥11.73	¥11.24	10,564,518
Thu, Oct 15	¥11.20	-0.80	-6.7%	¥11.10	¥11.91	¥11.10	17,622,461
Wed, Oct 14	¥12.00	+0.09	+0.8%	¥12.70	¥14.16	¥11.85	22,279,075
Tue, Oct 13	¥11.91	+0.44	+3.8%	¥11.45	¥11.98	¥11.03	8,482,210
Mon, Oct 12	¥11.47	-0.20	-1.7%	¥11.65	¥11.86	¥11.25	3,157,900
Fri, Oct 9	¥11.67	-0.06	-0.5%	¥11.63	¥11.74	¥11.20	3,421,650
Thu, Oct 8	¥11.73	-0.03	-0.3%	¥11.92	¥11.98	¥11.59	3,196,180
Wed, Sep 30	¥11.76	-0.11	-0.9%	¥11.87	¥12.07	¥11.68	2,417,389
Tue, Sep 29	¥11.87	-0.01	-0.1%	¥11.85	¥11.92	¥11.65	3,232,840
Mon, Sep 28	¥11.88	+0.07	+0.6%	¥11.77	¥11.96	¥11.71	3,160,670
Thu, Sep 24	¥11.81	-0.07	-0.6%	¥11.88	¥12.01	¥11.69	2,431,083
Wed, Sep 23	¥11.88	+0.01	+0.1%	¥11.85	¥11.99	¥11.68	3,109,200
Tue, Sep 22	¥11.87	+0.09	+0.8%	¥11.79	¥11.98	¥11.58	3,763,306
Mon, Sep 21	¥11.78	+0.37	+3.2%	¥11.38	¥11.80	¥11.33	3,555,442
Fri, Sep 18	¥11.41	-0.14	-1.2%	¥11.52	¥11.65	¥11.27	3,693,660
Thu, Sep 17	¥11.55	+0.21	+1.9%	¥11.30	¥11.65	¥11.13	3,796,373
Wed, Sep 16	¥11.34	+0.08	+0.7%	¥11.26	¥11.47	¥11.08	3,072,368
Tue, Sep 15	¥11.26	-0.40	-3.4%	¥11.67	¥11.79	¥11.24	3,812,113
Mon, Sep 14	¥11.66	-0.14	-1.2%	¥11.76	¥11.93	¥11.48	3,943,548
Fri, Sep 11	¥11.80	-0.50	-4.1%	¥12.20	¥12.26	¥11.64	5,749,165
Thu, Sep 10	¥12.30	-0.43	-3.4%	¥12.60	¥12.86	¥12.23	5,030,530
Wed, Sep 9	¥12.73	-0.24	-1.9%	¥12.85	¥13.32	¥12.59	7,725,102
Tue, Sep 8	¥12.97	+0.38	+3.0%	¥12.63	¥13.13	¥12.54	8,632,553
Mon, Sep 7	¥12.59	+0.16	+1.3%	¥12.47	¥12.78	¥12.31	6,298,685
Fri, Sep 4	¥12.43	+0.50	+4.2%	¥11.93	¥12.58	¥11.88	8,140,539
Thu, Sep 3	¥11.93	-0.23	-1.9%	¥12.20	¥12.47	¥11.91	5,621,965
Wed, Sep 2	¥12.16	-0.28	-2.3%	¥12.41	¥12.48	¥12.03	6,552,040
Tue, Sep 1	¥12.44	+0.18	+1.5%	¥12.15	¥12.82	¥12.15	10,773,142
Mon, Aug 31	¥12.26	-0.29	-2.3%	¥12.29	¥12.52	¥12.09	11,707,031
Fri, Aug 28	¥12.55	+0.81	+6.9%	¥11.65	¥12.82	¥11.64	15,045,214
Thu, Aug 27	¥11.74	-0.10	-0.8%	¥11.86	¥11.95	¥11.66	7,438,680
Wed, Aug 26	¥11.84	-0.23	-1.9%	¥11.98	¥12.19	¥11.76	5,951,488
Tue, Aug 25	¥12.07	+0.64	+5.6%	¥11.36	¥12.18	¥11.35	8,534,933
Mon, Aug 24	¥11.43	-0.31	-2.6%	¥11.67	¥11.84	¥11.36	6,625,285
Fri, Aug 21	¥11.74	-0.17	-1.4%	¥11.76	¥11.80	¥11.41	9,453,417
Thu, Aug 20	¥11.91	-0.23	-1.9%	¥12.14	¥12.27	¥11.72	12,632,550
Wed, Aug 19	¥12.14	-0.74	-5.7%	¥12.45	¥12.82	¥11.62	17,579,449
Tue, Aug 18	¥12.88	+1.13	+9.6%	¥11.79	¥14.10	¥11.69	17,300,189
Mon, Aug 17	¥11.75	+0.36	+3.2%	¥11.40	¥11.85	¥11.35	3,161,743
Fri, Aug 14	¥11.39	-0.09	-0.8%	¥11.40	¥11.57	¥11.31	3,195,900
Thu, Aug 13	¥11.48	-0.06	-0.5%	¥11.54	¥11.94	¥11.39	5,278,508
Wed, Aug 12	¥11.54	+0.07	+0.6%	¥11.60	¥11.60	¥11.43	1,751,718
Tue, Aug 11	¥11.47	-0.10	-0.9%	¥11.57	¥11.73	¥11.37	3,087,880
Mon, Aug 10	¥11.57	+0.38	+3.4%	¥11.17	¥11.59	¥11.09	3,095,690
Fri, Aug 7	¥11.19	-0.01	-0.1%	¥11.12	¥11.21	¥10.86	3,863,017
Thu, Aug 6	¥11.20	+0.27	+2.5%	¥10.93	¥11.20	¥10.80	3,703,555
Wed, Aug 5	¥10.93	-0.12	-1.1%	¥11.04	¥11.06	¥10.77	4,295,194
Tue, Aug 4	¥11.05	+0.05	+0.5%	¥11.00	¥11.20	¥10.85	3,213,410
Mon, Aug 3	¥11.00	+0.50	+4.8%	¥10.47	¥11.02	¥10.32	4,003,237
Fri, Jul 31	¥10.50	+0.17	+1.6%	¥10.36	¥10.64	¥10.35	3,577,765
Thu, Jul 30	¥10.33	-0.13	-1.2%	¥10.46	¥10.68	¥10.16	3,307,801
Wed, Jul 29	¥10.46	+0.20	+1.9%	¥10.17	¥10.52	¥10.17	2,914,210
Tue, Jul 28	¥10.26	-0.02	-0.2%	¥10.28	¥10.55	¥10.16	2,260,740
Mon, Jul 27	¥10.28	+0.32	+3.2%	¥9.91	¥10.38	¥9.86	2,724,080
Fri, Jul 24	¥9.96	-0.21	-2.1%	¥9.99	¥10.13	¥9.75	2,895,263
Thu, Jul 23	¥10.17	+0.17	+1.7%	¥10.06	¥10.18	¥9.89	3,147,263
Wed, Jul 22	¥10.00	-0.28	-2.7%	¥10.23	¥10.35	¥9.91	3,353,904
Tue, Jul 21	¥10.28	-0.16	-1.5%	¥10.39	¥10.49	¥9.79	4,421,270
Mon, Jul 20	¥10.44	-0.47	-4.3%	¥10.86	¥11.15	¥10.27	3,918,290

Ticker: Shenzhen:301156
Asset type: Stock
Exchange: Shenzhen
Currency: CNY