North Industries Group Red Arrow Co., Ltd (SHE:000519)
China flag China · Delayed Price · Currency is CNY
17.96
-0.13 (-0.72%)
Sep 8, 2025, 11:44 AM CST

SHE:000519 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202517.9818.2217.6218.0918.090.06%48,837,797
Sep 4, 202519.3019.3117.7818.0818.08-8.50%90,837,054
Sep 3, 202521.9521.9619.7619.7619.76-9.98%92,218,612
Sep 2, 202521.4322.5820.7621.9521.952.43%93,495,589
Sep 1, 202521.8721.8921.1821.4321.43-1.61%45,919,017
Aug 29, 202520.8921.7820.7521.7821.783.96%70,957,308
Aug 28, 202520.9921.1019.9520.9520.95-0.29%63,679,211
Aug 27, 202521.7521.7721.0021.0121.01-3.80%70,153,379
Aug 26, 202522.1722.2021.8021.8421.84-1.49%52,230,520
Aug 25, 202522.1322.2621.9522.1722.170.18%64,697,714
Aug 22, 202521.9422.1521.5022.1322.130.82%64,160,441
Aug 21, 202522.3422.3721.8221.9521.95-1.70%61,071,601
Aug 20, 202522.3222.6122.0822.3322.330.09%58,880,901
Aug 19, 202522.7522.7822.2122.3122.31-2.06%71,582,019
Aug 18, 202522.3022.8022.0622.7822.782.20%108,710,592
Aug 15, 202522.0022.4521.6022.2922.290.22%85,175,385
Aug 14, 202523.5423.6622.2022.2422.24-5.48%143,995,494
Aug 13, 202522.0124.3221.9023.5323.536.28%176,891,812
Aug 12, 202522.6022.9021.9022.1422.14-2.25%84,197,363
Aug 11, 202522.0523.0422.0222.6522.652.86%106,425,383
Aug 8, 202522.1922.7621.9422.0222.02-1.34%73,038,576
Aug 7, 202523.1023.1222.0822.3222.32-3.33%104,451,914
Aug 6, 202521.9423.3021.7223.0923.095.63%148,012,577
Aug 5, 202521.6322.4021.5021.8621.861.34%80,708,030
Aug 4, 202520.7021.7920.6121.5721.573.16%70,115,984
Aug 1, 202521.8021.8020.7320.9120.91-3.95%72,619,935
Jul 31, 202521.5722.1321.4821.7721.77-0.68%67,215,424
Jul 30, 202522.4322.9821.5021.9221.92-2.23%96,416,223
Jul 29, 202522.0222.5421.6922.4222.421.82%89,348,921
Jul 28, 202521.8022.2821.6822.0222.021.29%80,109,821
Jul 25, 202522.0022.0221.5521.7421.74-1.76%61,086,400
Jul 24, 202521.0122.4921.0122.1322.134.14%103,965,150
Jul 23, 202521.8421.9721.2121.2521.25-5.22%108,540,295
Jul 22, 202521.5023.4021.4922.4222.423.32%151,859,787
Jul 21, 202520.7722.0820.6521.7021.704.23%116,263,512
Jul 18, 202520.4121.0020.3020.8220.822.01%88,405,366
Jul 17, 202519.8120.5019.7620.4120.412.77%73,158,097
Jul 16, 202520.1520.1919.7919.8619.86-1.44%45,459,640
Jul 15, 202520.3420.3919.9020.1520.15-1.23%50,289,522
Jul 14, 202520.3820.7520.2520.4020.40-0.58%51,219,416
Jul 11, 202520.0220.7220.0220.5220.521.38%72,808,338
Jul 10, 202520.5920.6019.8820.2420.24-2.69%79,765,657
Jul 9, 202520.6221.4320.4620.8020.801.07%108,014,649
Jul 8, 202520.6020.6720.4220.5820.58-0.63%60,586,487
Jul 7, 202520.4520.7920.2120.7120.711.27%83,086,740
Jul 4, 202520.6620.8120.2920.4520.45-1.16%86,341,521
Jul 3, 202521.3021.4420.4320.6920.69-2.64%130,795,629
Jul 2, 202522.3422.7921.1421.2521.25-6.39%174,399,845
Jul 1, 202522.6023.9922.1222.7022.703.70%258,401,682
Jun 30, 202519.9521.8919.9521.8921.8910.00%130,644,359