Skip to main content
logo
Guangdong Naruida Technology Co., Ltd. (SHA:688522)
China flag China · Delayed Price · Currency is CNY
21.85
+0.91 (4.35%)
Jul 10, 2026, 4:00 PM EDT

SHA:688522 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 202621.5821.8220.1520.7220.72-5.17%8,594,281
Jul 10, 202620.9722.7820.5621.8521.854.35%11,277,530
Jul 9, 202620.7621.0520.1620.9420.940.05%6,238,747
Jul 8, 202620.4921.8220.3520.9320.932.50%7,590,773
Jul 7, 202620.7021.5720.3320.4220.42-1.69%5,692,039
Jul 6, 202621.9422.0520.7620.7720.77-5.33%7,803,962
Jul 3, 202621.8022.4921.5821.9421.94-2.45%11,666,178
Jul 2, 202621.6022.9921.3222.4922.499.28%17,581,145
Jul 1, 202620.2321.0719.8920.5820.582.80%6,626,319
Jun 30, 202619.0020.1418.8820.0220.024.87%5,547,199
Jun 29, 202619.4619.4618.7119.0919.09-1.90%5,948,249
Jun 26, 202619.4719.9918.9519.4619.46-0.36%6,148,271
Jun 25, 202619.9520.0819.2319.5319.53-1.91%3,784,652
Jun 24, 202620.1520.1519.5619.9119.91-0.45%4,246,665
Jun 23, 202620.1620.5219.8720.0020.00-1.86%3,964,518
Jun 22, 202620.4220.7219.5520.3820.38-0.15%5,304,739
Jun 18, 202620.4920.8320.1520.4120.41-0.39%3,346,336
Jun 17, 202620.6020.9620.3620.4920.49-0.92%3,904,936
Jun 16, 202620.3420.8020.0820.6820.682.48%4,164,244
Jun 15, 202619.7320.3819.7320.1820.182.33%4,462,579
Jun 12, 202619.5020.1219.3219.7219.722.60%6,280,945
Jun 11, 202619.7019.7018.9119.2219.22-2.39%4,712,162
Jun 10, 202620.1920.3919.4519.6919.69-3.20%4,833,894
Jun 9, 202620.4520.5120.0320.3420.34-3,863,949
Jun 8, 202621.0021.3819.8920.3420.34-4.64%6,027,727
Jun 5, 202620.2321.8819.7621.3321.335.39%8,836,068
Jun 4, 202620.5820.8720.0420.2420.24-1.70%4,341,765
Jun 3, 202621.1821.3320.4720.5920.59-2.65%4,818,927
Jun 2, 202621.8121.9721.0121.1521.15-3.34%4,287,339
Jun 1, 202621.6422.0021.4721.8821.881.16%4,305,289
May 29, 202622.8423.0221.4921.6721.63-5.45%5,950,584
May 28, 202622.5423.0722.1422.9222.882.03%4,475,774
May 27, 202622.9523.4222.3622.4622.42-3.29%5,527,505
May 26, 202624.1424.2622.8623.2323.18-3.42%6,221,437
May 25, 202624.5024.6023.8324.0524.00-0.68%4,565,725
May 22, 202623.9724.3623.7024.2124.172.05%4,440,716
May 21, 202624.9925.2423.7123.7323.68-4.32%6,602,434
May 20, 202624.4624.9124.3724.8024.750.40%3,852,546
May 19, 202624.0024.7623.9124.7024.651.80%4,406,952
May 18, 202623.6624.5723.6324.2624.221.98%5,082,447
May 15, 202623.8124.4023.6523.7923.75-0.33%4,799,839
May 14, 202625.1225.1723.8623.8723.82-4.68%6,373,932
May 13, 202624.3625.3624.0825.0424.992.57%6,010,770
May 12, 202625.2625.2624.2924.4124.37-3.34%5,928,475
May 11, 202625.5325.6425.1825.2625.21-1.09%6,209,596
May 8, 202625.0725.6224.5925.5425.491.85%5,785,572
May 7, 202625.2125.2524.7325.0725.02-0.40%5,354,341
May 6, 202625.0925.5725.0025.1725.120.83%5,189,778
Apr 30, 202624.6825.0724.4424.9624.911.51%4,599,255
Apr 29, 202624.6324.7824.4424.5924.54-3,433,219