UK markets open in 4 hours 24 minutes
NIKKEI 225
39,129.81 +91.65 (+0.23%) HANG SENG
18,065.89 -301.06 (-1.64%) CRUDE OIL
77.69 -0.05 (-0.06%) GOLD FUTURES
2,319.30 -7.70 (-0.33%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,455.46 -1,329.45 (-2.43%)
NARI Technology Co., Ltd. (600406.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 10:21AM CST. Market open.
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Jun 2024 | 23.60 | 23.95 | 23.55 | 23.74 | 23.74 | 10,262,722 |
| 07 Jun 2024 | 24.00 | 24.15 | 23.60 | 23.77 | 23.77 | 27,531,870 |
| 06 Jun 2024 | 23.70 | 24.45 | 23.70 | 23.95 | 23.95 | 33,721,139 |
| 05 Jun 2024 | 24.08 | 24.50 | 23.73 | 23.81 | 23.81 | 47,818,313 |
| 04 Jun 2024 | 22.83 | 24.16 | 22.77 | 24.08 | 24.08 | 66,963,742 |
| 03 Jun 2024 | 22.40 | 23.05 | 22.28 | 22.89 | 22.89 | 35,147,189 |
| 31 May 2024 | 23.16 | 23.21 | 22.51 | 22.51 | 22.51 | 47,232,503 |
| 30 May 2024 | 23.00 | 23.50 | 23.00 | 23.14 | 23.14 | 41,924,443 |
| 29 May 2024 | 22.90 | 23.22 | 22.71 | 22.91 | 22.91 | 27,907,355 |
| 28 May 2024 | 22.96 | 23.23 | 22.90 | 23.00 | 23.00 | 35,064,920 |
| 27 May 2024 | 22.26 | 23.12 | 22.25 | 23.00 | 23.00 | 64,724,092 |
| 24 May 2024 | 22.20 | 22.68 | 22.15 | 22.24 | 22.24 | 40,391,248 |
| 23 May 2024 | 22.45 | 22.45 | 22.15 | 22.24 | 22.24 | 24,408,130 |
| 22 May 2024 | 22.49 | 22.60 | 22.35 | 22.46 | 22.46 | 28,459,946 |
| 21 May 2024 | 22.72 | 22.80 | 22.44 | 22.51 | 22.51 | 34,750,783 |
| 20 May 2024 | 23.08 | 23.17 | 22.70 | 22.80 | 22.80 | 55,638,283 |
| 17 May 2024 | 23.00 | 23.15 | 22.87 | 23.08 | 23.08 | 26,335,274 |
| 16 May 2024 | 23.38 | 23.50 | 22.98 | 23.01 | 23.01 | 49,555,137 |
| 15 May 2024 | 24.14 | 24.40 | 23.52 | 23.55 | 23.55 | 30,570,449 |
| 14 May 2024 | 24.22 | 24.47 | 23.85 | 24.15 | 24.15 | 48,193,811 |
| 13 May 2024 | 23.42 | 24.35 | 23.25 | 24.22 | 24.22 | 76,983,667 |
| 10 May 2024 | 23.27 | 23.61 | 22.98 | 23.41 | 23.41 | 47,501,804 |
| 09 May 2024 | 22.94 | 23.50 | 22.94 | 23.27 | 23.27 | 39,709,678 |
| 08 May 2024 | 22.95 | 23.24 | 22.87 | 22.95 | 22.95 | 34,769,573 |
| 07 May 2024 | 23.14 | 23.49 | 22.97 | 23.23 | 23.23 | 40,712,512 |
| 06 May 2024 | 24.01 | 24.05 | 22.93 | 23.14 | 23.14 | 87,235,636 |
| 30 Apr 2024 | 23.65 | 23.80 | 22.90 | 23.54 | 23.54 | 56,449,843 |
| 29 Apr 2024 | 24.00 | 24.25 | 23.55 | 23.65 | 23.65 | 53,012,375 |
| 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 |
| *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.