News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Shanghai - Shanghai Delayed price. Currency in CNY

Add to watchlist

34.20

+0.92

(+2.76%)

At close: 03:00PM CST

Show:

Historical prices

Frequency:

Daily

Currency in CNY

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2022	33.37	34.26	32.84	34.20	34.20	16,064,556
16 May 2022	33.29	33.80	32.75	33.28	33.28	9,936,972
13 May 2022	33.49	33.50	32.56	32.94	32.94	15,902,703
12 May 2022	32.25	33.56	32.15	33.40	33.40	23,900,230
11 May 2022	32.02	33.14	31.70	32.60	32.60	27,693,401
10 May 2022	32.22	32.93	31.50	32.02	32.02	33,011,684
09 May 2022	31.00	32.16	30.92	31.91	31.91	11,870,803
06 May 2022	30.66	32.25	30.53	31.49	31.49	18,747,791
05 May 2022	33.59	33.59	31.01	31.35	31.35	35,031,478
29 Apr 2022	30.24	32.14	29.15	32.00	32.00	40,322,464
28 Apr 2022	28.60	29.57	28.40	29.23	29.23	30,049,033
27 Apr 2022	26.24	28.40	26.10	28.40	28.40	41,142,604
26 Apr 2022	26.05	26.32	25.58	25.82	25.82	24,125,761
25 Apr 2022	26.25	26.57	25.85	26.00	26.00	24,347,882
22 Apr 2022	26.60	27.09	26.30	26.78	26.78	16,754,904
21 Apr 2022	27.53	28.05	26.62	26.85	26.85	22,444,235
20 Apr 2022	28.78	28.94	28.03	28.08	28.08	16,264,896
19 Apr 2022	29.54	29.78	28.71	28.80	28.80	12,459,155
18 Apr 2022	28.20	29.57	28.11	29.30	29.30	13,024,643
15 Apr 2022	28.75	28.94	28.28	28.53	28.53	11,424,841
14 Apr 2022	28.58	29.38	28.40	29.02	29.02	15,012,955
13 Apr 2022	28.99	29.00	28.00	28.50	28.50	16,045,670
12 Apr 2022	28.50	29.24	28.15	29.00	29.00	22,095,856
11 Apr 2022	29.79	29.79	27.81	28.00	28.00	32,344,231
08 Apr 2022	30.15	30.74	29.81	30.13	30.13	13,857,086
07 Apr 2022	30.00	30.65	29.82	30.10	30.10	16,692,603
06 Apr 2022	31.00	31.15	29.84	30.10	30.10	20,903,471
01 Apr 2022	31.27	31.50	30.70	30.81	30.81	20,741,099
31 Mar 2022	31.45	31.65	30.65	31.49	31.49	28,680,620
30 Mar 2022	30.08	31.49	29.81	31.47	31.47	34,297,709
29 Mar 2022	30.30	30.50	29.52	29.68	29.68	25,377,685
28 Mar 2022	30.24	30.84	29.98	30.29	30.29	16,632,904
25 Mar 2022	31.75	31.86	30.76	30.85	30.85	19,481,158
24 Mar 2022	31.70	31.95	31.25	31.75	31.75	19,393,836
23 Mar 2022	30.94	32.26	30.56	31.93	31.93	38,088,416
22 Mar 2022	31.21	31.65	30.13	30.42	30.42	23,093,824
21 Mar 2022	30.75	31.71	30.41	31.28	31.28	24,026,664
18 Mar 2022	31.00	31.00	29.36	30.80	30.80	40,157,067
17 Mar 2022	30.45	31.97	29.98	31.08	31.08	71,888,089
16 Mar 2022	32.87	33.09	29.21	29.91	29.91	106,754,824
15 Mar 2022	33.92	34.84	32.20	32.45	32.45	35,909,997
14 Mar 2022	34.66	35.24	34.19	34.25	34.25	23,093,838
11 Mar 2022	35.15	35.50	34.32	35.24	35.24	29,367,962
10 Mar 2022	35.25	35.88	34.56	35.51	35.51	40,082,518
09 Mar 2022	33.21	34.22	32.42	34.05	34.05	46,384,866
08 Mar 2022	32.73	33.57	32.23	32.70	32.70	35,825,714
07 Mar 2022	33.43	33.45	32.10	32.41	32.41	29,531,754
04 Mar 2022	33.20	33.88	33.00	33.43	33.43	20,249,796
03 Mar 2022	34.51	34.87	33.46	33.58	33.58	21,026,398
02 Mar 2022	35.13	35.59	34.00	34.19	34.19	30,803,584
01 Mar 2022	35.85	36.05	35.20	35.30	35.30	20,386,457
28 Feb 2022	34.90	35.54	34.47	35.35	35.35	20,056,455
25 Feb 2022	35.11	35.93	34.66	34.90	34.90	19,369,681
24 Feb 2022	34.50	35.67	34.05	34.60	34.60	30,601,186
23 Feb 2022	33.55	34.96	33.33	34.93	34.93	27,212,362
22 Feb 2022	33.44	33.65	32.80	33.55	33.55	20,308,093
21 Feb 2022	33.89	34.70	33.22	33.86	33.86	29,975,807
18 Feb 2022	33.99	34.10	33.21	33.74	33.74	21,357,010
17 Feb 2022	33.04	34.46	32.75	34.22	34.22	41,232,874
16 Feb 2022	33.84	33.84	32.79	32.87	32.87	23,129,732
15 Feb 2022	32.27	33.49	31.94	33.33	33.33	26,310,783
14 Feb 2022	32.03	32.47	31.54	31.94	31.94	31,076,361
11 Feb 2022	33.40	33.60	32.31	32.42	32.42	39,779,630
10 Feb 2022	34.29	34.45	33.00	33.60	33.60	27,443,988
09 Feb 2022	34.35	34.57	32.87	34.52	34.52	38,592,742
08 Feb 2022	35.88	35.89	34.00	34.54	34.54	28,809,058
07 Feb 2022	36.00	36.25	35.10	35.74	35.74	22,539,845
28 Jan 2022	37.20	37.35	34.40	35.00	35.00	43,835,806
27 Jan 2022	38.64	38.64	36.68	36.75	36.75	28,758,144
26 Jan 2022	36.50	38.30	36.41	38.28	38.28	34,434,448
25 Jan 2022	37.65	38.21	35.71	35.98	35.98	32,701,764
24 Jan 2022	37.89	38.80	37.66	38.10	38.10	16,661,494
21 Jan 2022	39.70	39.80	37.77	38.19	38.19	24,370,407
20 Jan 2022	40.40	41.20	39.00	39.59	39.59	23,824,993
19 Jan 2022	39.45	41.22	39.00	40.32	40.32	43,378,517
18 Jan 2022	37.65	39.39	37.45	39.10	39.10	36,518,512
17 Jan 2022	38.24	39.16	37.38	37.63	37.63	31,593,567
14 Jan 2022	39.00	39.20	37.89	38.24	38.24	31,120,987
13 Jan 2022	39.57	39.64	38.80	39.47	39.47	35,775,609
12 Jan 2022	39.63	40.60	38.76	39.20	39.20	64,665,056
11 Jan 2022	36.97	38.08	36.62	37.75	37.75	36,051,932
10 Jan 2022	36.74	37.50	35.85	37.05	37.05	33,979,937
07 Jan 2022	37.55	37.99	36.63	36.76	36.76	32,960,337
06 Jan 2022	37.08	37.90	36.50	37.61	37.61	47,143,702
05 Jan 2022	38.62	38.90	36.98	37.64	37.64	43,949,386
04 Jan 2022	40.08	40.28	38.40	38.71	38.71	40,064,930
31 Dec 2021	41.00	41.10	39.50	40.03	40.03	23,257,828
30 Dec 2021	40.09	41.30	39.50	40.25	40.25	36,703,649
29 Dec 2021	41.45	42.08	38.56	39.61	39.61	60,411,264
28 Dec 2021	41.50	42.05	39.96	41.42	41.42	46,171,434
27 Dec 2021	44.50	45.90	40.23	41.39	41.39	67,650,551
24 Dec 2021	44.99	45.97	44.00	44.70	44.70	25,828,881
23 Dec 2021	43.10	45.32	42.35	45.30	45.30	37,258,685
22 Dec 2021	43.35	43.90	42.39	42.85	42.85	18,385,126
21 Dec 2021	42.00	43.51	41.62	43.35	43.35	27,346,171
20 Dec 2021	43.18	43.29	42.10	42.30	42.30	30,803,196
17 Dec 2021	44.57	45.68	43.38	43.50	43.50	40,660,722
16 Dec 2021	45.79	45.98	44.21	45.09	45.09	26,258,559
15 Dec 2021	44.95	47.87	44.23	45.37	45.37	62,161,292
14 Dec 2021	43.44	46.08	42.78	45.10	45.10	50,285,156
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,350.60+24.40(+0.33%)

AUD/USD0.7039+0.0064(+0.92%)

ASX 2007,112.50+19.50(+0.27%)

OIL115.13+0.93(+0.81%)

GOLD1,831.40+17.40(+0.96%)

BTC-AUD43,093.18+172.60(+0.40%)

News that makes you smarter and richer... For free.

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

ALL ORDS
7,350.60
+24.40(+0.33%)

AUD/USD
0.7039
+0.0064(+0.92%)

ASX 200
7,112.50
+19.50(+0.27%)

OIL
115.13
+0.93(+0.81%)

GOLD
1,831.40
+17.40(+0.96%)

BTC-AUD
43,093.18
+172.60(+0.40%)