Shanghai NAR Industrial Co., Ltd (SHE:002825)
China · Delayed Price · Currency is CNY 9.82
-0.13 (-1.31%)
Sep 22, 2025, 2:45 PM CST
Shanghai NAR Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 9.94 | 9.97 | 9.77 | 9.84 | 9.84 | -1.11% | 3,646,935 |
| Sep 19, 2025 | 10.01 | 10.01 | 9.86 | 9.95 | 9.95 | -0.50% | 5,112,187 |
| Sep 18, 2025 | 10.09 | 10.20 | 9.94 | 10.00 | 10.00 | -0.89% | 7,323,378 |
| Sep 17, 2025 | 10.04 | 10.17 | 10.03 | 10.09 | 10.09 | -0.10% | 5,260,265 |
| Sep 16, 2025 | 10.17 | 10.22 | 10.00 | 10.10 | 10.10 | -0.39% | 8,090,591 |
| Sep 15, 2025 | 10.18 | 10.23 | 10.10 | 10.14 | 10.14 | -0.49% | 4,326,308 |
| Sep 12, 2025 | 10.32 | 10.32 | 10.12 | 10.19 | 10.19 | -0.68% | 3,396,772 |
| Sep 11, 2025 | 10.15 | 10.28 | 10.01 | 10.26 | 10.26 | 1.08% | 4,488,354 |
| Sep 10, 2025 | 10.10 | 10.25 | 10.10 | 10.15 | 10.15 | -0.29% | 2,872,733 |
| Sep 9, 2025 | 10.31 | 10.33 | 10.12 | 10.18 | 10.18 | -0.97% | 4,182,555 |
| Sep 8, 2025 | 10.19 | 10.33 | 10.17 | 10.28 | 10.28 | 1.38% | 4,995,739 |
| Sep 5, 2025 | 10.00 | 10.15 | 9.83 | 10.14 | 10.14 | 1.40% | 5,004,650 |
| Sep 4, 2025 | 9.93 | 10.11 | 9.83 | 10.00 | 10.00 | 0.60% | 5,684,322 |
| Sep 3, 2025 | 10.24 | 10.25 | 9.91 | 9.94 | 9.94 | -2.36% | 6,270,698 |
| Sep 2, 2025 | 10.33 | 10.34 | 10.03 | 10.18 | 10.18 | -1.83% | 7,108,513 |
| Sep 1, 2025 | 10.33 | 10.46 | 10.26 | 10.37 | 10.37 | - | 5,675,322 |
| Aug 29, 2025 | 10.26 | 10.45 | 10.20 | 10.37 | 10.37 | 1.17% | 8,833,161 |
| Aug 28, 2025 | 10.30 | 10.43 | 9.97 | 10.25 | 10.25 | -0.97% | 13,726,978 |
| Aug 27, 2025 | 10.68 | 10.71 | 10.30 | 10.35 | 10.35 | -2.82% | 12,599,120 |
| Aug 26, 2025 | 10.43 | 10.77 | 10.37 | 10.65 | 10.65 | 1.62% | 13,014,809 |
| Aug 25, 2025 | 10.52 | 10.62 | 10.40 | 10.48 | 10.48 | -0.29% | 8,866,146 |
| Aug 22, 2025 | 10.58 | 10.58 | 10.35 | 10.51 | 10.51 | -0.66% | 7,614,271 |
| Aug 21, 2025 | 10.71 | 10.72 | 10.53 | 10.58 | 10.58 | -0.94% | 7,623,874 |
| Aug 20, 2025 | 10.57 | 10.70 | 10.49 | 10.68 | 10.68 | 0.56% | 8,163,396 |
| Aug 19, 2025 | 10.46 | 10.64 | 10.36 | 10.62 | 10.62 | 1.82% | 10,829,190 |
| Aug 18, 2025 | 10.40 | 10.52 | 10.35 | 10.43 | 10.43 | 0.97% | 7,661,760 |
| Aug 15, 2025 | 10.27 | 10.38 | 10.25 | 10.33 | 10.33 | 0.39% | 5,931,783 |
| Aug 14, 2025 | 10.45 | 10.56 | 10.26 | 10.29 | 10.29 | -1.44% | 8,340,001 |
| Aug 13, 2025 | 10.42 | 10.48 | 10.37 | 10.44 | 10.44 | 0.19% | 5,521,756 |
| Aug 12, 2025 | 10.54 | 10.59 | 10.33 | 10.42 | 10.42 | -1.04% | 5,639,081 |
| Aug 11, 2025 | 10.41 | 10.57 | 10.35 | 10.53 | 10.53 | 0.86% | 7,044,501 |
| Aug 8, 2025 | 10.48 | 10.49 | 10.34 | 10.44 | 10.44 | -0.57% | 4,928,830 |
| Aug 7, 2025 | 10.61 | 10.62 | 10.47 | 10.50 | 10.50 | -1.13% | 6,073,647 |
| Aug 6, 2025 | 10.50 | 10.68 | 10.50 | 10.62 | 10.62 | 1.05% | 8,035,539 |
| Aug 5, 2025 | 10.55 | 10.76 | 10.46 | 10.51 | 10.51 | - | 8,867,482 |
| Aug 4, 2025 | 10.15 | 10.55 | 10.15 | 10.51 | 10.51 | 2.74% | 10,253,812 |
| Aug 1, 2025 | 10.02 | 10.24 | 10.01 | 10.23 | 10.23 | 1.59% | 5,907,291 |
| Jul 31, 2025 | 10.15 | 10.25 | 10.05 | 10.07 | 10.07 | -1.18% | 6,516,169 |
| Jul 30, 2025 | 10.35 | 10.38 | 10.13 | 10.19 | 10.19 | -1.36% | 8,444,293 |
| Jul 29, 2025 | 10.48 | 10.67 | 10.17 | 10.33 | 10.33 | -1.15% | 18,875,078 |
| Jul 28, 2025 | 10.24 | 10.46 | 10.21 | 10.45 | 10.45 | 1.95% | 8,243,438 |
| Jul 25, 2025 | 10.29 | 10.31 | 10.03 | 10.25 | 10.25 | -0.58% | 10,691,533 |
| Jul 24, 2025 | 10.33 | 10.41 | 10.24 | 10.31 | 10.31 | -0.19% | 6,457,823 |
| Jul 23, 2025 | 10.72 | 10.72 | 10.32 | 10.33 | 10.33 | -3.28% | 10,267,613 |
| Jul 22, 2025 | 10.65 | 10.74 | 10.50 | 10.68 | 10.68 | -0.37% | 7,906,047 |
| Jul 21, 2025 | 10.59 | 10.74 | 10.58 | 10.72 | 10.72 | 1.23% | 9,618,883 |
| Jul 18, 2025 | 10.61 | 10.63 | 10.48 | 10.59 | 10.59 | 0.09% | 5,465,153 |
| Jul 17, 2025 | 10.66 | 10.72 | 10.57 | 10.58 | 10.58 | -0.19% | 5,184,951 |
| Jul 16, 2025 | 10.58 | 10.76 | 10.58 | 10.60 | 10.60 | -0.19% | 6,391,691 |
| Jul 15, 2025 | 10.71 | 10.78 | 10.49 | 10.62 | 10.62 | -0.75% | 7,330,994 |