Shanghai NAR Industrial Co., Ltd (002825.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 7.38 | 7.58 | 7.37 | 7.47 | 7.47 | 6,231,057 |
| 29 Apr 2024 | 7.36 | 7.53 | 7.30 | 7.37 | 7.37 | 7,380,763 |
| 26 Apr 2024 | 7.06 | 7.42 | 7.05 | 7.38 | 7.38 | 7,428,276 |
| 25 Apr 2024 | 6.82 | 7.19 | 6.82 | 7.09 | 7.09 | 9,037,329 |
| 24 Apr 2024 | 6.72 | 7.12 | 6.72 | 6.82 | 6.82 | 9,860,135 |
| 23 Apr 2024 | 6.41 | 7.01 | 6.35 | 6.86 | 6.86 | 14,605,619 |
| 22 Apr 2024 | 6.50 | 6.59 | 6.21 | 6.37 | 6.37 | 4,452,340 |
| 19 Apr 2024 | 6.56 | 6.65 | 6.43 | 6.50 | 6.50 | 3,428,199 |
| 18 Apr 2024 | 6.50 | 6.74 | 6.42 | 6.59 | 6.59 | 5,682,819 |
| 17 Apr 2024 | 6.15 | 6.57 | 6.15 | 6.55 | 6.55 | 7,583,181 |
| 16 Apr 2024 | 6.63 | 6.63 | 5.97 | 6.00 | 6.00 | 8,749,285 |
| 15 Apr 2024 | 7.20 | 7.20 | 6.53 | 6.63 | 6.63 | 7,217,800 |
| 12 Apr 2024 | 7.30 | 7.33 | 7.10 | 7.11 | 7.11 | 3,658,773 |
| 11 Apr 2024 | 7.18 | 7.37 | 7.02 | 7.33 | 7.33 | 4,106,169 |
| 10 Apr 2024 | 7.49 | 7.49 | 7.20 | 7.25 | 7.25 | 5,041,501 |
| 09 Apr 2024 | 7.22 | 7.53 | 7.22 | 7.53 | 7.53 | 5,957,755 |
| 08 Apr 2024 | 7.50 | 7.52 | 7.25 | 7.25 | 7.25 | 4,572,219 |
| 03 Apr 2024 | 7.40 | 7.52 | 7.32 | 7.52 | 7.52 | 5,385,573 |
| 02 Apr 2024 | 7.48 | 7.61 | 7.47 | 7.54 | 7.54 | 6,382,182 |
| 01 Apr 2024 | 7.40 | 7.49 | 7.37 | 7.49 | 7.49 | 6,100,241 |
| 29 Mar 2024 | 7.25 | 7.53 | 7.25 | 7.41 | 7.41 | 4,665,458 |
| 28 Mar 2024 | 7.07 | 7.43 | 7.07 | 7.30 | 7.30 | 7,564,527 |
| 27 Mar 2024 | 7.36 | 7.64 | 7.28 | 7.28 | 7.28 | 9,514,051 |
| 26 Mar 2024 | 7.29 | 7.44 | 7.17 | 7.38 | 7.38 | 9,201,787 |
| 25 Mar 2024 | 7.66 | 7.69 | 7.40 | 7.40 | 7.40 | 16,340,712 |
| 22 Mar 2024 | 7.87 | 7.99 | 7.65 | 7.88 | 7.88 | 32,017,360 |
| 21 Mar 2024 | 7.44 | 8.14 | 7.38 | 8.14 | 8.14 | 36,224,144 |
| 20 Mar 2024 | 7.34 | 7.41 | 7.23 | 7.40 | 7.40 | 6,970,518 |
| 19 Mar 2024 | 7.19 | 7.64 | 7.14 | 7.39 | 7.39 | 12,115,217 |
| 18 Mar 2024 | 7.09 | 7.23 | 7.05 | 7.19 | 7.19 | 6,643,328 |
| 15 Mar 2024 | 6.93 | 7.08 | 6.86 | 7.07 | 7.07 | 6,273,831 |
| 14 Mar 2024 | 6.94 | 6.97 | 6.77 | 6.96 | 6.96 | 6,520,326 |
| 13 Mar 2024 | 6.90 | 6.98 | 6.85 | 6.93 | 6.93 | 6,558,861 |
| 12 Mar 2024 | 6.87 | 6.94 | 6.76 | 6.91 | 6.91 | 8,741,827 |
| 11 Mar 2024 | 6.67 | 6.99 | 6.67 | 6.88 | 6.88 | 11,925,024 |
| 08 Mar 2024 | 6.71 | 6.79 | 6.56 | 6.71 | 6.71 | 10,478,430 |
| 07 Mar 2024 | 7.00 | 7.19 | 6.68 | 6.74 | 6.74 | 21,908,292 |
| 06 Mar 2024 | 6.29 | 6.94 | 6.29 | 6.94 | 6.94 | 11,206,852 |
| 05 Mar 2024 | 6.47 | 6.52 | 6.31 | 6.31 | 6.31 | 6,405,601 |
| 04 Mar 2024 | 6.67 | 6.71 | 6.40 | 6.54 | 6.54 | 9,614,559 |
| 01 Mar 2024 | 6.85 | 6.95 | 6.55 | 6.66 | 6.66 | 17,173,852 |
| 29 Feb 2024 | 6.13 | 6.82 | 6.06 | 6.82 | 6.82 | 17,961,522 |
| 28 Feb 2024 | 6.79 | 7.09 | 6.18 | 6.20 | 6.20 | 10,234,999 |
| 27 Feb 2024 | 6.61 | 6.89 | 6.46 | 6.78 | 6.78 | 5,784,345 |
| 26 Feb 2024 | 6.35 | 6.87 | 6.33 | 6.61 | 6.61 | 8,098,960 |
| 23 Feb 2024 | 6.12 | 6.37 | 6.08 | 6.35 | 6.35 | 5,413,058 |
| 22 Feb 2024 | 5.88 | 6.14 | 5.86 | 6.12 | 6.12 | 5,902,980 |
| 21 Feb 2024 | 5.78 | 6.11 | 5.68 | 5.88 | 5.88 | 6,816,814 |
| 20 Feb 2024 | 5.73 | 5.76 | 5.60 | 5.74 | 5.74 | 4,808,225 |
| 19 Feb 2024 | 5.47 | 5.77 | 5.47 | 5.75 | 5.75 | 8,889,028 |
| 08 Feb 2024 | 5.10 | 5.49 | 4.81 | 5.46 | 5.46 | 12,820,545 |
| 07 Feb 2024 | 5.65 | 5.75 | 5.09 | 5.09 | 5.09 | 12,716,257 |
| 06 Feb 2024 | 5.48 | 5.87 | 5.16 | 5.65 | 5.65 | 8,220,563 |
| 05 Feb 2024 | 6.28 | 6.30 | 5.63 | 5.63 | 5.63 | 8,236,786 |
| 02 Feb 2024 | 6.63 | 6.76 | 5.97 | 6.26 | 6.26 | 6,226,246 |
| 01 Feb 2024 | 6.93 | 6.93 | 6.34 | 6.60 | 6.60 | 8,116,786 |
| 31 Jan 2024 | 7.30 | 7.35 | 6.83 | 6.87 | 6.87 | 6,800,161 |
| 30 Jan 2024 | 7.70 | 7.73 | 7.30 | 7.31 | 7.31 | 5,282,067 |
| 29 Jan 2024 | 8.15 | 8.33 | 7.56 | 7.56 | 7.56 | 12,490,577 |
| 26 Jan 2024 | 7.93 | 8.42 | 7.75 | 8.18 | 8.18 | 18,927,026 |
| 25 Jan 2024 | 7.92 | 8.24 | 7.65 | 8.03 | 8.03 | 21,550,206 |
| 24 Jan 2024 | 7.20 | 7.78 | 7.14 | 7.78 | 7.78 | 5,560,534 |
| 23 Jan 2024 | 7.30 | 7.30 | 6.90 | 7.07 | 7.07 | 5,950,183 |
| 22 Jan 2024 | 7.79 | 7.81 | 7.19 | 7.24 | 7.24 | 5,447,557 |
| 19 Jan 2024 | 8.00 | 8.02 | 7.77 | 7.79 | 7.79 | 4,563,761 |
| 18 Jan 2024 | 8.00 | 8.07 | 7.68 | 8.04 | 8.04 | 6,695,977 |
| 17 Jan 2024 | 8.38 | 8.38 | 8.02 | 8.03 | 8.03 | 4,893,497 |
| 16 Jan 2024 | 8.55 | 8.55 | 8.23 | 8.38 | 8.38 | 8,573,646 |
| 15 Jan 2024 | 8.37 | 8.72 | 8.20 | 8.60 | 8.60 | 11,037,176 |
| 12 Jan 2024 | 8.26 | 8.80 | 8.21 | 8.40 | 8.40 | 10,019,795 |
| 11 Jan 2024 | 8.20 | 8.33 | 8.06 | 8.26 | 8.26 | 4,430,747 |
| 10 Jan 2024 | 8.13 | 8.42 | 8.00 | 8.23 | 8.23 | 7,429,619 |
| 09 Jan 2024 | 8.24 | 8.33 | 8.00 | 8.14 | 8.14 | 6,809,354 |
| 08 Jan 2024 | 8.30 | 8.38 | 8.22 | 8.24 | 8.24 | 3,622,522 |
| 05 Jan 2024 | 8.40 | 8.54 | 8.24 | 8.30 | 8.30 | 3,686,740 |
| 04 Jan 2024 | 8.56 | 8.58 | 8.44 | 8.51 | 8.51 | 3,617,567 |
| 03 Jan 2024 | 8.55 | 8.69 | 8.50 | 8.60 | 8.60 | 7,820,749 |
| 02 Jan 2024 | 8.53 | 8.84 | 8.50 | 8.77 | 8.77 | 8,140,542 |
| 29 Dec 2023 | 8.37 | 8.54 | 8.35 | 8.53 | 8.53 | 5,227,579 |
| 28 Dec 2023 | 8.09 | 8.45 | 8.01 | 8.37 | 8.37 | 8,824,050 |
| 27 Dec 2023 | 7.95 | 8.22 | 7.95 | 8.09 | 8.09 | 7,565,655 |
| 26 Dec 2023 | 8.10 | 8.50 | 8.09 | 8.19 | 8.19 | 10,942,651 |
| 25 Dec 2023 | 9.00 | 9.00 | 7.81 | 8.11 | 8.11 | 15,154,061 |
| 22 Dec 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 21 Dec 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 20 Dec 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 19 Dec 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 18 Dec 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 15 Dec 2023 | 8.41 | 8.51 | 8.39 | 8.45 | 8.45 | 3,740,010 |
| 14 Dec 2023 | 8.47 | 8.55 | 8.39 | 8.40 | 8.40 | 4,185,138 |
| 13 Dec 2023 | 8.50 | 8.59 | 8.43 | 8.52 | 8.52 | 5,507,896 |
| 12 Dec 2023 | 8.53 | 8.53 | 8.33 | 8.49 | 8.49 | 7,251,754 |
| 11 Dec 2023 | 8.38 | 8.57 | 8.32 | 8.54 | 8.54 | 7,928,694 |
| 08 Dec 2023 | 8.80 | 8.90 | 8.36 | 8.40 | 8.40 | 12,187,622 |
| 07 Dec 2023 | 8.59 | 8.72 | 8.53 | 8.64 | 8.64 | 8,051,726 |
| 06 Dec 2023 | 8.50 | 8.77 | 8.50 | 8.62 | 8.62 | 10,293,953 |
| 05 Dec 2023 | 8.76 | 8.88 | 8.58 | 8.61 | 8.61 | 15,708,769 |
| 04 Dec 2023 | 8.88 | 9.14 | 8.76 | 8.76 | 8.76 | 25,852,040 |
| 01 Dec 2023 | 8.76 | 8.92 | 8.51 | 8.84 | 8.84 | 22,139,247 |
| 30 Nov 2023 | 8.64 | 8.93 | 8.58 | 8.80 | 8.80 | 26,043,283 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.