NARI Technology Co., Ltd. (600406.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 25.30 | 25.37 | 24.02 | 24.10 | 24.10 | 54,504,276 |
| 25 Apr 2024 | 25.55 | 25.73 | 25.11 | 25.18 | 25.18 | 18,976,847 |
| 24 Apr 2024 | 25.58 | 25.90 | 25.47 | 25.78 | 25.78 | 19,361,846 |
| 23 Apr 2024 | 25.60 | 25.80 | 25.12 | 25.47 | 25.47 | 22,786,434 |
| 22 Apr 2024 | 25.68 | 25.93 | 25.45 | 25.58 | 25.58 | 18,513,153 |
| 19 Apr 2024 | 25.80 | 26.04 | 25.33 | 25.51 | 25.51 | 24,712,642 |
| 18 Apr 2024 | 25.50 | 26.30 | 25.42 | 26.05 | 26.05 | 36,956,470 |
| 17 Apr 2024 | 24.77 | 25.70 | 24.68 | 25.55 | 25.55 | 30,488,382 |
| 16 Apr 2024 | 24.91 | 25.36 | 24.76 | 25.03 | 25.03 | 26,575,417 |
| 15 Apr 2024 | 24.46 | 25.46 | 24.46 | 25.10 | 25.10 | 33,648,955 |
| 12 Apr 2024 | 24.40 | 25.05 | 24.38 | 24.70 | 24.70 | 29,183,912 |
| 11 Apr 2024 | 23.45 | 24.62 | 23.39 | 24.51 | 24.51 | 32,581,167 |
| 10 Apr 2024 | 23.70 | 23.79 | 23.42 | 23.48 | 23.48 | 12,868,477 |
| 09 Apr 2024 | 23.97 | 24.03 | 23.54 | 23.67 | 23.67 | 14,554,320 |
| 08 Apr 2024 | 23.63 | 24.38 | 23.60 | 23.87 | 23.87 | 26,117,141 |
| 03 Apr 2024 | 24.12 | 24.25 | 23.60 | 23.62 | 23.62 | 23,848,524 |
| 02 Apr 2024 | 24.39 | 24.46 | 24.07 | 24.26 | 24.26 | 26,185,530 |
| 01 Apr 2024 | 24.36 | 24.92 | 24.27 | 24.43 | 24.43 | 18,680,115 |
| 29 Mar 2024 | 24.11 | 24.45 | 24.05 | 24.34 | 24.34 | 5,068,740 |
| 28 Mar 2024 | 24.08 | 24.45 | 23.90 | 24.11 | 24.11 | 19,474,482 |
| 27 Mar 2024 | 24.38 | 24.48 | 24.08 | 24.08 | 24.08 | 20,520,987 |
| 26 Mar 2024 | 24.43 | 24.80 | 24.30 | 24.36 | 24.36 | 16,870,983 |
| 25 Mar 2024 | 24.67 | 24.76 | 24.45 | 24.56 | 24.56 | 16,139,254 |
| 22 Mar 2024 | 24.66 | 24.67 | 24.26 | 24.51 | 24.51 | 24,159,291 |
| 21 Mar 2024 | 24.80 | 24.90 | 24.51 | 24.60 | 24.60 | 18,583,650 |
| 20 Mar 2024 | 24.47 | 24.68 | 24.20 | 24.59 | 24.59 | 20,055,686 |
| 19 Mar 2024 | 24.60 | 24.65 | 24.28 | 24.33 | 24.33 | 16,921,073 |
| 18 Mar 2024 | 24.17 | 24.65 | 24.00 | 24.58 | 24.58 | 24,930,558 |
| 15 Mar 2024 | 24.20 | 24.37 | 23.76 | 24.10 | 24.10 | 28,718,455 |
| 14 Mar 2024 | 24.61 | 24.61 | 24.20 | 24.32 | 24.32 | 26,987,483 |
| 13 Mar 2024 | 24.30 | 24.91 | 24.24 | 24.54 | 24.54 | 25,722,781 |
| 12 Mar 2024 | 25.21 | 25.24 | 24.63 | 24.66 | 24.66 | 25,055,950 |
| 11 Mar 2024 | 24.85 | 25.33 | 24.77 | 25.02 | 25.02 | 26,216,725 |
| 08 Mar 2024 | 24.67 | 25.04 | 24.49 | 24.85 | 24.85 | 31,532,701 |
| 07 Mar 2024 | 25.01 | 25.13 | 24.77 | 24.89 | 24.89 | 24,403,436 |
| 06 Mar 2024 | 24.53 | 25.47 | 24.53 | 25.01 | 25.01 | 39,481,960 |
| 05 Mar 2024 | 23.70 | 24.68 | 23.66 | 24.53 | 24.53 | 36,405,649 |
| 04 Mar 2024 | 23.30 | 24.10 | 23.29 | 23.86 | 23.86 | 26,195,727 |
| 01 Mar 2024 | 23.03 | 23.40 | 22.93 | 23.30 | 23.30 | 17,136,416 |
| 29 Feb 2024 | 22.76 | 23.22 | 22.74 | 23.18 | 23.18 | 19,352,131 |
| 28 Feb 2024 | 23.00 | 23.05 | 22.62 | 22.78 | 22.78 | 20,668,842 |
| 27 Feb 2024 | 22.68 | 22.95 | 22.60 | 22.91 | 22.91 | 12,302,672 |
| 26 Feb 2024 | 22.72 | 23.14 | 22.63 | 22.75 | 22.75 | 17,878,872 |
| 23 Feb 2024 | 22.52 | 22.79 | 22.13 | 22.72 | 22.72 | 28,060,077 |
| 22 Feb 2024 | 22.42 | 22.85 | 22.35 | 22.76 | 22.76 | 16,230,743 |
| 21 Feb 2024 | 22.54 | 22.95 | 22.54 | 22.56 | 22.56 | 26,169,995 |
| 20 Feb 2024 | 22.70 | 22.94 | 22.53 | 22.89 | 22.89 | 13,293,062 |
| 19 Feb 2024 | 22.80 | 22.83 | 22.37 | 22.69 | 22.69 | 25,490,556 |
| 08 Feb 2024 | 22.34 | 22.95 | 22.26 | 22.47 | 22.47 | 34,146,655 |
| 07 Feb 2024 | 22.21 | 22.45 | 21.95 | 22.45 | 22.45 | 37,109,660 |
| 06 Feb 2024 | 20.95 | 22.22 | 20.92 | 22.14 | 22.14 | 35,899,489 |
| 05 Feb 2024 | 20.66 | 21.42 | 20.37 | 21.15 | 21.15 | 30,030,593 |
| 02 Feb 2024 | 20.88 | 21.01 | 20.20 | 20.60 | 20.60 | 23,799,870 |
| 01 Feb 2024 | 20.90 | 21.34 | 20.83 | 20.88 | 20.88 | 25,127,533 |
| 31 Jan 2024 | 21.20 | 21.34 | 20.86 | 21.01 | 21.01 | 25,671,749 |
| 30 Jan 2024 | 21.30 | 21.55 | 20.92 | 20.95 | 20.95 | 25,162,136 |
| 29 Jan 2024 | 21.19 | 21.55 | 21.12 | 21.39 | 21.39 | 23,723,315 |
| 26 Jan 2024 | 21.19 | 21.30 | 20.91 | 21.16 | 21.16 | 22,494,135 |
| 25 Jan 2024 | 20.70 | 21.29 | 20.55 | 21.24 | 21.24 | 26,942,518 |
| 24 Jan 2024 | 20.74 | 20.74 | 20.24 | 20.66 | 20.66 | 25,308,362 |
| 23 Jan 2024 | 20.66 | 20.99 | 20.35 | 20.55 | 20.55 | 28,078,895 |
| 22 Jan 2024 | 20.94 | 21.22 | 20.61 | 20.87 | 20.87 | 30,191,319 |
| 19 Jan 2024 | 21.08 | 21.26 | 20.86 | 21.02 | 21.02 | 31,233,287 |
| 18 Jan 2024 | 20.80 | 21.39 | 20.41 | 21.19 | 21.19 | 37,757,692 |
| 17 Jan 2024 | 21.18 | 21.24 | 20.79 | 20.79 | 20.79 | 22,696,420 |
| 16 Jan 2024 | 21.22 | 21.35 | 20.82 | 21.19 | 21.19 | 21,713,424 |
| 15 Jan 2024 | 20.81 | 21.36 | 20.81 | 21.13 | 21.13 | 16,008,800 |
| 12 Jan 2024 | 20.94 | 21.16 | 20.61 | 20.97 | 20.97 | 23,684,409 |
| 11 Jan 2024 | 21.55 | 21.69 | 21.06 | 21.10 | 21.10 | 19,867,388 |
| 10 Jan 2024 | 21.77 | 21.96 | 21.55 | 21.63 | 21.63 | 14,152,249 |
| 09 Jan 2024 | 22.10 | 22.10 | 21.62 | 21.83 | 21.83 | 18,348,858 |
| 08 Jan 2024 | 22.42 | 22.42 | 21.91 | 21.92 | 21.92 | 18,938,484 |
| 05 Jan 2024 | 22.29 | 22.52 | 22.02 | 22.19 | 22.19 | 18,225,288 |
| 04 Jan 2024 | 22.59 | 22.60 | 22.11 | 22.38 | 22.38 | 22,272,368 |
| 03 Jan 2024 | 22.10 | 22.46 | 22.01 | 22.40 | 22.40 | 16,604,748 |
| 02 Jan 2024 | 22.22 | 22.32 | 21.99 | 22.10 | 22.10 | 16,461,818 |
| 29 Dec 2023 | 22.00 | 22.34 | 21.88 | 22.32 | 22.32 | 25,305,967 |
| 28 Dec 2023 | 21.65 | 21.96 | 21.55 | 21.88 | 21.88 | 17,767,488 |
| 27 Dec 2023 | 21.51 | 21.70 | 21.27 | 21.65 | 21.65 | 14,231,151 |
| 26 Dec 2023 | 21.55 | 21.58 | 21.28 | 21.45 | 21.45 | 7,397,009 |
| 25 Dec 2023 | 21.65 | 21.76 | 21.40 | 21.55 | 21.55 | 9,438,690 |
| 22 Dec 2023 | 21.31 | 21.66 | 21.08 | 21.59 | 21.59 | 17,868,949 |
| 21 Dec 2023 | 20.96 | 21.38 | 20.91 | 21.32 | 21.32 | 15,467,705 |
| 20 Dec 2023 | 20.98 | 21.33 | 20.98 | 21.02 | 21.02 | 10,987,861 |
| 19 Dec 2023 | 20.82 | 21.28 | 20.72 | 21.14 | 21.14 | 15,324,768 |
| 18 Dec 2023 | 20.68 | 21.05 | 20.45 | 20.84 | 20.84 | 17,324,346 |
| 15 Dec 2023 | 21.20 | 21.35 | 20.65 | 20.65 | 20.65 | 22,381,994 |
| 14 Dec 2023 | 20.88 | 21.30 | 20.85 | 21.10 | 21.10 | 16,399,693 |
| 13 Dec 2023 | 21.20 | 21.22 | 20.88 | 20.88 | 20.88 | 12,971,929 |
| 12 Dec 2023 | 21.22 | 21.28 | 21.00 | 21.21 | 21.21 | 11,457,429 |
| 11 Dec 2023 | 20.20 | 21.37 | 20.08 | 21.32 | 21.32 | 21,046,813 |
| 08 Dec 2023 | 21.31 | 21.45 | 21.14 | 21.26 | 21.26 | 18,910,088 |
| 07 Dec 2023 | 21.39 | 21.46 | 21.20 | 21.31 | 21.31 | 15,126,825 |
| 06 Dec 2023 | 21.55 | 21.70 | 21.41 | 21.41 | 21.41 | 13,638,382 |
| 05 Dec 2023 | 22.11 | 22.11 | 21.60 | 21.60 | 21.60 | 14,837,532 |
| 04 Dec 2023 | 21.98 | 22.17 | 21.90 | 21.99 | 21.99 | 13,287,020 |
| 01 Dec 2023 | 22.01 | 22.02 | 21.55 | 21.98 | 21.98 | 22,145,409 |
| 30 Nov 2023 | 21.97 | 22.29 | 21.88 | 22.01 | 22.01 | 14,546,772 |
| 29 Nov 2023 | 22.07 | 22.07 | 21.79 | 21.90 | 21.90 | 10,620,972 |
| 28 Nov 2023 | 22.14 | 22.14 | 21.88 | 22.01 | 22.01 | 11,186,030 |
| *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.