UK markets closed

Shanghai NAR Industrial Co., Ltd (002825.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
6.57+0.02 (+0.31%)
At close: 03:04PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20246.556.626.456.576.572,476,303
13 Jun 20246.676.736.516.556.553,011,203
12 Jun 20246.506.676.476.676.673,020,681
11 Jun 20246.386.536.206.486.485,731,298
07 Jun 20246.366.646.346.386.389,097,542
06 Jun 20246.656.806.236.346.345,637,022
05 Jun 20246.846.926.656.656.653,658,345
04 Jun 20247.107.166.846.936.934,038,045
03 Jun 20247.357.356.997.087.083,868,638
31 May 20247.307.367.247.337.332,163,752
30 May 20247.487.577.267.327.323,626,735
29 May 20247.347.467.307.377.372,097,391
28 May 20247.397.427.307.347.341,943,092
27 May 20247.317.457.217.407.402,791,286
24 May 20247.427.517.307.367.362,645,093
23 May 20247.627.667.377.397.394,113,205
22 May 20247.587.687.537.577.572,114,232
21 May 20247.657.717.507.647.643,432,351
20 May 20247.647.707.597.667.662,783,166
17 May 20247.647.657.547.647.642,381,599
16 May 20247.727.727.547.617.613,318,756
15 May 20247.607.747.587.657.653,078,268
14 May 20247.507.707.457.667.663,713,451
13 May 20247.457.757.377.507.507,296,899
10 May 20247.727.737.447.477.475,805,899
09 May 20247.607.797.607.677.673,156,222
08 May 20247.707.727.547.647.644,855,305
07 May 20247.517.707.517.707.704,861,054
06 May 20247.587.617.407.607.605,669,824
30 Apr 20247.387.587.377.477.476,231,057
29 Apr 20247.367.537.307.377.377,380,763
26 Apr 20247.067.427.057.387.387,428,276
25 Apr 20246.827.196.827.097.099,037,329
24 Apr 20246.727.126.726.826.829,860,135
23 Apr 20246.417.016.356.866.8614,605,619
22 Apr 20246.506.596.216.376.374,452,340
19 Apr 20246.566.656.436.506.503,428,199
18 Apr 20246.506.746.426.596.595,682,819
17 Apr 20246.156.576.156.556.557,583,181
16 Apr 20246.636.635.976.006.008,749,285
15 Apr 20247.207.206.536.636.637,217,800
12 Apr 20247.307.337.107.117.113,658,773
11 Apr 20247.187.377.027.337.334,106,169
10 Apr 20247.497.497.207.257.255,041,501
09 Apr 20247.227.537.227.537.535,957,755
08 Apr 20247.507.527.257.257.254,572,219
03 Apr 20247.407.527.327.527.525,385,573
02 Apr 20247.487.617.477.547.546,382,182
01 Apr 20247.407.497.377.497.496,100,241
29 Mar 20247.257.537.257.417.414,665,458
28 Mar 20247.077.437.077.307.307,564,527
27 Mar 20247.367.647.287.287.289,514,051
26 Mar 20247.297.447.177.387.389,201,787
25 Mar 20247.667.697.407.407.4016,340,712
22 Mar 20247.877.997.657.887.8832,017,360
21 Mar 20247.448.147.388.148.1436,224,144
20 Mar 20247.347.417.237.407.406,970,518
19 Mar 20247.197.647.147.397.3912,115,217
18 Mar 20247.097.237.057.197.196,643,328
15 Mar 20246.937.086.867.077.076,273,831
14 Mar 20246.946.976.776.966.966,520,326
13 Mar 20246.906.986.856.936.936,558,861
12 Mar 20246.876.946.766.916.918,741,827
11 Mar 20246.676.996.676.886.8811,925,024
08 Mar 20246.716.796.566.716.7110,478,430
07 Mar 20247.007.196.686.746.7421,908,292
06 Mar 20246.296.946.296.946.9411,206,852
05 Mar 20246.476.526.316.316.316,405,601
04 Mar 20246.676.716.406.546.549,614,559
01 Mar 20246.856.956.556.666.6617,173,852
29 Feb 20246.136.826.066.826.8217,961,522
28 Feb 20246.797.096.186.206.2010,234,999
27 Feb 20246.616.896.466.786.785,784,345
26 Feb 20246.356.876.336.616.618,098,960
23 Feb 20246.126.376.086.356.355,413,058
22 Feb 20245.886.145.866.126.125,902,980
21 Feb 20245.786.115.685.885.886,816,814
20 Feb 20245.735.765.605.745.744,808,225
19 Feb 20245.475.775.475.755.758,889,028
08 Feb 20245.105.494.815.465.4612,820,545
07 Feb 20245.655.755.095.095.0912,716,257
06 Feb 20245.485.875.165.655.658,220,563
05 Feb 20246.286.305.635.635.638,236,786
02 Feb 20246.636.765.976.266.266,226,246
01 Feb 20246.936.936.346.606.608,116,786
31 Jan 20247.307.356.836.876.876,800,161
30 Jan 20247.707.737.307.317.315,282,067
29 Jan 20248.158.337.567.567.5612,490,577
26 Jan 20247.938.427.758.188.1818,927,026
25 Jan 20247.928.247.658.038.0321,550,206
24 Jan 20247.207.787.147.787.785,560,534
23 Jan 20247.307.306.907.077.075,950,183
22 Jan 20247.797.817.197.247.245,447,557
19 Jan 20248.008.027.777.797.794,563,761
18 Jan 20248.008.077.688.048.046,695,977
17 Jan 20248.388.388.028.038.034,893,497
16 Jan 20248.558.558.238.388.388,573,646
15 Jan 20248.378.728.208.608.6011,037,176
12 Jan 20248.268.808.218.408.4010,019,795
11 Jan 20248.208.338.068.268.264,430,747
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...