Australia markets closed

NARI Technology Co., Ltd. (600406.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
40.15+3.65 (+10.00%)
At close: 3:00PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
25 Oct 202136.5940.1536.5940.1540.1553,883,749
22 Oct 202137.4337.4335.6036.5036.5018,748,340
21 Oct 202136.6637.5836.0337.1637.1622,898,735
20 Oct 202136.6636.9836.1036.6536.6521,751,563
19 Oct 202135.6936.7535.5636.3536.3521,517,341
18 Oct 202134.3436.5334.0836.4436.4435,106,215
15 Oct 202133.2034.7532.5134.3434.3426,183,059
14 Oct 202132.5033.8132.2133.5033.5015,000,372
13 Oct 202132.0032.8331.6032.5032.5016,871,250
12 Oct 202133.3933.7831.6532.2932.2927,518,338
11 Oct 202135.2835.7832.8532.8832.8844,134,854
08 Oct 202136.3337.0434.5635.5335.5337,724,719
30 Sept 202134.0036.1934.0035.9135.9137,046,667
29 Sept 202134.8035.7333.8134.2034.2029,149,674
28 Sept 202134.1035.7233.8335.3535.3531,292,485
27 Sept 202135.1136.4233.9634.2034.2035,250,680
24 Sept 202134.9935.2833.6334.5534.5538,036,297
23 Sept 202137.1338.6234.9735.3435.3463,891,881
22 Sept 202135.0938.7035.0937.5037.5048,937,241
17 Sept 202132.9936.5032.8135.6135.6148,486,774
16 Sept 202133.5534.1732.6933.2833.2840,935,709
15 Sept 202131.6832.7831.1532.7032.7029,089,721
14 Sept 202132.5232.6431.1131.6831.6826,146,207
13 Sept 202132.8033.4631.9732.2032.2041,053,832
10 Sept 202131.5833.3031.3832.1332.1374,698,461
09 Sept 202131.8031.8029.9830.9730.9760,211,219
08 Sept 202133.3434.2731.1131.9031.9070,667,004
07 Sept 202134.1034.1932.8033.4833.4844,840,204
06 Sept 202136.2036.5032.4334.0034.0054,434,657
03 Sept 202137.2039.0035.3335.8035.8067,639,060
02 Sept 202134.0036.7833.8036.7836.7869,330,415
01 Sept 202135.5037.2033.1133.4433.4472,422,318
31 Aug 202132.2635.9832.0335.0135.0145,784,802
30 Aug 202131.9733.2131.8932.7132.7124,562,771
27 Aug 202131.8932.1931.0031.6531.6520,129,335
26 Aug 202133.9934.1131.8631.8931.8922,094,846
25 Aug 202132.5033.9832.1333.8633.8623,830,113
24 Aug 202132.6533.7832.0132.6132.6133,500,262
23 Aug 202131.1232.5130.7532.4032.4034,521,909
20 Aug 202130.8131.2729.9831.0531.0525,000,249
19 Aug 202131.2831.2830.0530.8230.8223,531,415
18 Aug 202129.7531.1329.3030.5830.5826,847,430
17 Aug 202129.1530.3829.0829.2929.2930,003,206
16 Aug 202130.9531.2029.1629.2729.2735,502,919
13 Aug 202131.1632.0030.7731.4031.4020,437,763
12 Aug 202131.6332.1730.7031.1531.1521,242,869
11 Aug 202131.0031.9230.3331.7331.7336,749,404
10 Aug 202130.0531.5929.8830.4330.4327,635,324
09 Aug 202130.5030.5029.4530.2130.2121,998,830
06 Aug 202130.3531.4730.2830.4830.4824,423,983
05 Aug 202132.2032.3030.3830.9030.9030,297,254
04 Aug 202131.4032.1530.5632.0332.0329,954,148
03 Aug 202131.7333.1531.0331.4031.4032,117,685
02 Aug 202132.5032.9029.8832.0532.0554,747,428
30 July 202128.9931.6828.9431.3631.3657,334,102
29 July 202128.2529.6028.0028.8028.8034,953,594
28 July 202127.2828.7527.2327.6327.6335,223,167
27 July 202129.7729.7828.0228.2228.2242,747,028
26 July 202127.5230.2527.5229.8129.8160,809,245
23 July 202126.3528.0026.2127.5027.5028,352,973
22 July 202127.0027.2026.0826.4026.4018,898,062
21 July 202126.3627.1525.9626.9526.9519,321,878
20 July 202125.7626.4025.5126.2426.2412,512,340
19 July 202125.9326.6625.6625.9525.9513,660,854
16 July 202126.6026.7525.8325.9025.9016,692,216
15 July 202126.2526.9826.0526.6826.6814,179,193
14 July 202126.3126.5725.8026.2926.2915,477,516
13 July 202126.4526.6225.8326.3126.3117,378,728
12 July 202125.4026.4025.0026.1026.1023,931,030
09 July 202125.1025.3924.7725.3025.3017,830,878
08 July 202124.9025.4224.6725.0125.0118,862,175
07 July 202123.8425.0423.7024.8724.8726,178,982
06 July 202124.1424.1423.6423.8523.8512,054,678
05 July 202123.6424.1523.4724.1424.1417,699,017
02 July 202123.5523.8423.2023.7023.7024,030,776
01 July 202123.4224.0023.2823.3423.3417,065,730
30 June 202123.2423.3222.9223.2423.2412,945,510
29 June 202123.6823.7223.1023.3723.3714,471,082
28 June 202123.8824.2023.3623.5523.5516,059,828
25 June 202123.7324.1123.4923.8623.8615,208,155
24 June 202123.3023.8922.6823.7023.7020,196,007
23 June 202123.2023.8723.1923.3823.3813,929,449
23 June 20210.35 Dividend
23 June 20211:1 Stock split
22 June 202123.7123.7323.3123.4223.0815,630,748
21 June 202123.7723.7723.1823.6323.2718,099,664
18 June 202123.3124.1623.2523.8823.5317,006,943
17 June 202123.7623.9123.1023.2322.8919,181,046
16 June 202123.9024.0023.4523.6023.2513,383,321
15 June 202124.3924.3923.6323.9823.6219,243,502
11 June 202125.2925.3424.0424.4024.0435,341,784
10 June 202125.8125.8325.1725.3624.9819,347,636
09 June 202125.8326.1925.4325.7725.3813,726,542
08 June 202124.8926.3024.8926.0625.6727,530,940
07 June 202125.8325.8324.8324.9424.5714,886,627
04 June 202124.6026.0824.4225.8325.4521,596,864
03 June 202125.0125.3424.5924.6024.2311,006,298
02 June 202125.2125.5725.0025.2324.8610,649,401
01 June 202125.9625.9824.9325.2524.8715,412,141
31 May 202125.5125.9225.1725.9225.5415,487,736
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...