Skip to main content
logo
North Industries Group Red Arrow Co., Ltd (SHE:000519)
China flag China · Delayed Price · Currency is CNY
17.74
+0.36 (2.07%)
Apr 30, 2026, 3:04 PM CST

SHE:000519 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202617.3517.7717.3517.7417.742.07%24,912,030
Apr 29, 202617.1017.4517.0317.3817.380.40%19,417,091
Apr 28, 202617.7017.8617.2117.3117.31-0.57%31,551,360
Apr 27, 202617.4617.6417.2717.4117.41-0.23%22,659,290
Apr 24, 202617.7817.9617.4217.4517.45-1.13%20,385,600
Apr 23, 202617.8618.0617.5317.6517.65-1.51%20,777,080
Apr 22, 202617.9118.0017.7817.9217.92-0.67%15,526,480
Apr 21, 202618.1018.2217.9618.0418.04-0.77%17,651,590
Apr 20, 202617.7518.3017.7118.1818.182.36%30,175,190
Apr 17, 202617.7317.8917.5917.7617.76-0.22%17,272,660
Apr 16, 202617.6617.8717.5617.8017.800.79%18,716,170
Apr 15, 202617.9518.0217.6517.6617.66-1.40%22,577,300
Apr 14, 202617.6417.9417.4617.9117.911.53%30,806,320
Apr 13, 202617.2417.7317.1517.6417.642.02%30,521,363
Apr 10, 202616.9917.4816.9117.2917.292.55%33,923,510
Apr 9, 202616.9016.9716.8116.8616.86-0.94%15,790,240
Apr 8, 202616.7417.0516.7417.0217.022.28%25,748,780
Apr 7, 202616.5516.7316.5516.6416.640.54%11,906,830
Apr 3, 202616.7816.8816.4216.5516.55-1.90%17,395,280
Apr 2, 202616.8017.0216.7016.8716.87-0.53%19,945,310
Apr 1, 202617.2717.3316.8616.9616.960.65%21,169,424
Mar 31, 202617.0817.2616.8516.8516.85-2.03%24,486,390
Mar 30, 202616.9417.4216.9417.2017.20-0.29%24,568,790
Mar 27, 202616.7117.4016.6717.2517.251.53%35,885,130
Mar 26, 202617.4417.7716.9616.9916.99-2.69%57,168,760
Mar 25, 202616.5017.4616.4117.4617.464.99%67,963,370
Mar 24, 202615.9916.6515.8216.6316.635.99%57,543,030
Mar 23, 202616.4616.4615.5815.6915.69-6.27%42,607,710
Mar 20, 202617.1517.2216.7416.7416.74-1.99%26,508,510
Mar 19, 202617.4217.4716.9917.0817.08-3.06%32,269,720
Mar 18, 202617.6117.7117.2717.6217.62-0.11%29,501,060
Mar 17, 202618.2018.2017.6017.6417.64-2.97%36,464,590
Mar 16, 202618.2818.3017.8318.1818.18-0.55%36,052,930
Mar 13, 202618.8618.9218.2418.2818.28-3.64%48,167,330
Mar 12, 202619.4619.5118.8518.9718.97-3.07%51,097,360
Mar 11, 202619.7020.1819.4619.5719.57-0.25%59,379,340
Mar 10, 202619.2120.0619.2119.6219.621.03%55,549,640
Mar 9, 202619.8120.1819.2019.4219.42-2.85%57,055,140
Mar 6, 202620.0820.2719.8019.9919.99-2.20%54,430,520
Mar 5, 202620.3620.6420.0220.4420.44-1.21%91,687,430
Mar 4, 202619.4721.0619.4020.6920.694.34%119,104,000
Mar 3, 202620.9620.9819.8019.8319.83-6.51%111,492,100
Mar 2, 202621.0021.8020.6321.2121.214.59%193,136,000
Feb 27, 202619.9120.3519.8120.2820.281.35%54,539,590
Feb 26, 202619.7920.1219.6320.0120.011.21%48,686,740
Feb 25, 202619.5019.9419.4519.7719.770.46%49,881,355
Feb 24, 202618.8619.8018.7819.6819.685.35%68,593,164
Feb 13, 202618.4918.9118.4918.6818.680.38%26,006,510
Feb 12, 202618.3718.7218.2218.6118.611.03%22,424,951
Feb 11, 202618.6518.7518.3918.4218.42-1.44%21,534,640