Shanghai NAR Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	10.81	10.97	10.79	10.84	10.84	-0.09%	4,989,600
Feb 5, 2026	10.90	11.02	10.83	10.85	10.85	-1.18%	4,432,734
Feb 4, 2026	10.77	11.06	10.77	10.98	10.98	1.48%	6,241,154
Feb 3, 2026	10.74	10.82	10.64	10.82	10.82	1.60%	3,749,512
Feb 2, 2026	10.76	11.01	10.63	10.65	10.65	-1.75%	6,055,719
Jan 30, 2026	10.65	10.85	10.59	10.84	10.84	1.88%	6,471,756
Jan 29, 2026	10.65	10.76	10.56	10.64	10.64	-0.19%	5,023,038
Jan 28, 2026	10.82	10.85	10.63	10.66	10.66	-1.57%	5,848,213
Jan 27, 2026	10.93	10.95	10.54	10.83	10.83	-0.73%	6,147,000
Jan 26, 2026	11.19	11.19	10.80	10.91	10.91	-2.59%	9,130,465
Jan 23, 2026	11.18	11.22	11.10	11.20	11.20	0.27%	6,282,978
Jan 22, 2026	11.14	11.18	11.05	11.17	11.17	0.45%	4,801,048
Jan 21, 2026	11.04	11.13	10.83	11.12	11.12	0.82%	6,723,539
Jan 20, 2026	11.07	11.19	10.97	11.03	11.03	-0.54%	6,695,554
Jan 19, 2026	10.90	11.09	10.84	11.09	11.09	1.28%	8,511,082
Jan 16, 2026	10.79	10.97	10.72	10.95	10.95	1.48%	9,806,680
Jan 15, 2026	11.12	11.20	10.66	10.79	10.79	-4.51%	17,193,950
Jan 14, 2026	11.35	11.53	11.14	11.30	11.30	-0.44%	10,286,740
Jan 13, 2026	11.80	11.80	11.32	11.35	11.35	-3.81%	11,640,250
Jan 12, 2026	11.69	11.88	11.53	11.80	11.80	1.03%	12,800,760
Jan 9, 2026	11.74	11.74	11.46	11.68	11.68	-0.34%	9,911,850
Jan 8, 2026	11.32	11.89	11.28	11.72	11.72	3.63%	13,664,430
Jan 7, 2026	11.43	11.49	11.30	11.31	11.31	-1.14%	8,407,938
Jan 6, 2026	11.65	11.68	11.35	11.44	11.44	-1.38%	10,683,753
Jan 5, 2026	11.55	11.68	11.33	11.60	11.60	0.96%	8,651,004
Dec 31, 2025	11.82	11.92	11.47	11.49	11.49	-2.79%	10,818,890
Dec 30, 2025	12.00	12.30	11.81	11.82	11.82	-2.15%	9,104,508
Dec 29, 2025	12.14	12.24	11.76	12.08	12.08	1.34%	13,371,009
Dec 26, 2025	11.90	12.48	11.82	11.92	11.92	1.02%	18,232,050
Dec 25, 2025	11.72	11.92	11.63	11.80	11.80	1.20%	11,188,700
Dec 24, 2025	11.52	11.71	11.45	11.66	11.66	1.13%	7,683,571
Dec 23, 2025	11.90	11.92	11.51	11.53	11.53	-3.03%	12,223,650
Dec 22, 2025	12.12	12.17	11.81	11.89	11.89	-1.74%	10,681,790
Dec 19, 2025	12.01	12.19	11.79	12.10	12.10	0.83%	13,675,590
Dec 18, 2025	12.36	12.45	11.97	12.00	12.00	-3.69%	18,564,160
Dec 17, 2025	12.51	12.69	12.27	12.46	12.46	-0.88%	18,710,268
Dec 16, 2025	12.05	12.75	12.03	12.57	12.57	3.97%	31,181,470
Dec 15, 2025	11.96	12.29	11.81	12.09	12.09	0.08%	19,628,170
Dec 12, 2025	11.70	12.12	11.62	12.08	12.08	2.55%	22,127,140
Dec 11, 2025	12.26	12.35	11.74	11.78	11.78	-2.73%	21,808,650
Dec 10, 2025	12.14	12.38	11.91	12.11	12.11	-0.33%	37,852,361
Dec 9, 2025	11.46	12.62	11.32	12.15	12.15	5.93%	64,345,310
Dec 8, 2025	11.31	11.51	11.24	11.47	11.47	1.24%	11,582,560
Dec 5, 2025	11.35	11.40	11.18	11.33	11.33	0.35%	9,463,236
Dec 4, 2025	11.48	11.51	11.23	11.29	11.29	-1.66%	11,197,570
Dec 3, 2025	11.85	11.87	11.36	11.48	11.48	-1.54%	16,332,550
Dec 2, 2025	11.67	11.74	11.49	11.66	11.66	-0.26%	18,654,190
Dec 1, 2025	11.62	11.83	11.50	11.69	11.69	0.17%	32,376,420
Nov 28, 2025	11.35	11.88	11.14	11.67	11.67	1.83%	40,276,130
Nov 27, 2025	10.43	11.46	10.39	11.46	11.46	9.98%	20,087,092