North Industries Group Red Arrow Co., Ltd (SHE:000519)
China · Delayed Price · Currency is CNY 17.82
-0.05 (-0.28%)
Sep 29, 2025, 2:46 PM CST
SHE:000519 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17.84 | 18.22 | 17.78 | 17.87 | 17.87 | -0.06% | 30,560,495 |
| Sep 25, 2025 | 17.98 | 18.08 | 17.81 | 17.88 | 17.88 | -0.94% | 22,844,154 |
| Sep 24, 2025 | 17.60 | 18.07 | 17.55 | 18.05 | 18.05 | 1.69% | 27,519,895 |
| Sep 23, 2025 | 18.15 | 18.18 | 17.37 | 17.75 | 17.75 | -2.42% | 37,544,525 |
| Sep 22, 2025 | 18.14 | 18.19 | 17.94 | 18.19 | 18.19 | 0.28% | 21,002,253 |
| Sep 19, 2025 | 17.87 | 18.54 | 17.87 | 18.14 | 18.14 | 1.00% | 34,051,871 |
| Sep 18, 2025 | 18.28 | 18.43 | 17.83 | 17.96 | 17.96 | -1.75% | 36,628,757 |
| Sep 17, 2025 | 18.38 | 18.44 | 18.19 | 18.28 | 18.28 | -0.54% | 22,250,033 |
| Sep 16, 2025 | 18.33 | 18.39 | 18.08 | 18.38 | 18.38 | 0.22% | 26,951,121 |
| Sep 15, 2025 | 18.71 | 18.71 | 18.32 | 18.34 | 18.34 | -1.08% | 32,614,571 |
| Sep 12, 2025 | 18.10 | 18.77 | 18.05 | 18.54 | 18.54 | 2.49% | 57,767,792 |
| Sep 11, 2025 | 17.81 | 18.10 | 17.67 | 18.09 | 18.09 | 1.63% | 34,667,569 |
| Sep 10, 2025 | 17.77 | 18.03 | 17.75 | 17.80 | 17.80 | 0.17% | 23,547,257 |
| Sep 9, 2025 | 18.01 | 18.11 | 17.75 | 17.77 | 17.77 | -1.82% | 28,891,478 |
| Sep 8, 2025 | 18.06 | 18.17 | 17.74 | 18.10 | 18.10 | 0.06% | 41,488,832 |
| Sep 5, 2025 | 17.98 | 18.22 | 17.62 | 18.09 | 18.09 | 0.06% | 48,837,797 |
| Sep 4, 2025 | 19.30 | 19.31 | 17.78 | 18.08 | 18.08 | -8.50% | 90,837,054 |
| Sep 3, 2025 | 21.95 | 21.96 | 19.76 | 19.76 | 19.76 | -9.98% | 92,218,612 |
| Sep 2, 2025 | 21.43 | 22.58 | 20.76 | 21.95 | 21.95 | 2.43% | 93,495,589 |
| Sep 1, 2025 | 21.87 | 21.89 | 21.18 | 21.43 | 21.43 | -1.61% | 45,919,017 |
| Aug 29, 2025 | 20.89 | 21.78 | 20.75 | 21.78 | 21.78 | 3.96% | 70,957,308 |
| Aug 28, 2025 | 20.99 | 21.10 | 19.95 | 20.95 | 20.95 | -0.29% | 63,679,211 |
| Aug 27, 2025 | 21.75 | 21.77 | 21.00 | 21.01 | 21.01 | -3.80% | 70,153,379 |
| Aug 26, 2025 | 22.17 | 22.20 | 21.80 | 21.84 | 21.84 | -1.49% | 52,230,520 |
| Aug 25, 2025 | 22.13 | 22.26 | 21.95 | 22.17 | 22.17 | 0.18% | 64,697,714 |
| Aug 22, 2025 | 21.94 | 22.15 | 21.50 | 22.13 | 22.13 | 0.82% | 64,160,441 |
| Aug 21, 2025 | 22.34 | 22.37 | 21.82 | 21.95 | 21.95 | -1.70% | 61,071,601 |
| Aug 20, 2025 | 22.32 | 22.61 | 22.08 | 22.33 | 22.33 | 0.09% | 58,880,901 |
| Aug 19, 2025 | 22.75 | 22.78 | 22.21 | 22.31 | 22.31 | -2.06% | 71,582,019 |
| Aug 18, 2025 | 22.30 | 22.80 | 22.06 | 22.78 | 22.78 | 2.20% | 108,710,592 |
| Aug 15, 2025 | 22.00 | 22.45 | 21.60 | 22.29 | 22.29 | 0.22% | 85,175,385 |
| Aug 14, 2025 | 23.54 | 23.66 | 22.20 | 22.24 | 22.24 | -5.48% | 143,995,494 |
| Aug 13, 2025 | 22.01 | 24.32 | 21.90 | 23.53 | 23.53 | 6.28% | 176,891,812 |
| Aug 12, 2025 | 22.60 | 22.90 | 21.90 | 22.14 | 22.14 | -2.25% | 84,197,363 |
| Aug 11, 2025 | 22.05 | 23.04 | 22.02 | 22.65 | 22.65 | 2.86% | 106,425,383 |
| Aug 8, 2025 | 22.19 | 22.76 | 21.94 | 22.02 | 22.02 | -1.34% | 73,038,576 |
| Aug 7, 2025 | 23.10 | 23.12 | 22.08 | 22.32 | 22.32 | -3.33% | 104,451,914 |
| Aug 6, 2025 | 21.94 | 23.30 | 21.72 | 23.09 | 23.09 | 5.63% | 148,012,577 |
| Aug 5, 2025 | 21.63 | 22.40 | 21.50 | 21.86 | 21.86 | 1.34% | 80,708,030 |
| Aug 4, 2025 | 20.70 | 21.79 | 20.61 | 21.57 | 21.57 | 3.16% | 70,115,984 |
| Aug 1, 2025 | 21.80 | 21.80 | 20.73 | 20.91 | 20.91 | -3.95% | 72,619,935 |
| Jul 31, 2025 | 21.57 | 22.13 | 21.48 | 21.77 | 21.77 | -0.68% | 67,215,424 |
| Jul 30, 2025 | 22.43 | 22.98 | 21.50 | 21.92 | 21.92 | -2.23% | 96,416,223 |
| Jul 29, 2025 | 22.02 | 22.54 | 21.69 | 22.42 | 22.42 | 1.82% | 89,348,921 |
| Jul 28, 2025 | 21.80 | 22.28 | 21.68 | 22.02 | 22.02 | 1.29% | 80,109,821 |
| Jul 25, 2025 | 22.00 | 22.02 | 21.55 | 21.74 | 21.74 | -1.76% | 61,086,400 |
| Jul 24, 2025 | 21.01 | 22.49 | 21.01 | 22.13 | 22.13 | 4.14% | 103,965,150 |
| Jul 23, 2025 | 21.84 | 21.97 | 21.21 | 21.25 | 21.25 | -5.22% | 108,540,295 |
| Jul 22, 2025 | 21.50 | 23.40 | 21.49 | 22.42 | 22.42 | 3.32% | 151,859,787 |
| Jul 21, 2025 | 20.77 | 22.08 | 20.65 | 21.70 | 21.70 | 4.23% | 116,263,512 |