Shanghai NAR Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	10.12	10.21	10.04	10.16	10.16	0.79%	4,409,713
Mar 24, 2026	9.78	10.08	9.61	10.08	10.08	5.00%	4,812,374
Mar 23, 2026	10.11	10.13	9.51	9.60	9.60	-6.52%	6,979,812
Mar 20, 2026	10.75	10.76	10.26	10.27	10.27	-3.66%	5,181,979
Mar 19, 2026	10.85	10.89	10.65	10.66	10.66	-2.29%	4,322,848
Mar 18, 2026	10.78	10.93	10.64	10.91	10.91	1.49%	3,563,466
Mar 17, 2026	11.03	11.07	10.73	10.75	10.75	-2.09%	4,685,272
Mar 16, 2026	10.95	11.05	10.88	10.98	10.98	0.27%	3,820,372
Mar 13, 2026	10.96	11.13	10.92	10.95	10.95	-0.36%	3,877,757
Mar 12, 2026	11.12	11.15	10.98	10.99	10.99	-1.17%	3,849,580
Mar 11, 2026	11.15	11.17	11.04	11.12	11.12	-0.09%	3,691,115
Mar 10, 2026	10.90	11.14	10.85	11.13	11.13	2.68%	5,349,472
Mar 9, 2026	10.86	10.94	10.70	10.84	10.84	-1.36%	5,019,075
Mar 6, 2026	10.71	10.99	10.68	10.99	10.99	1.95%	4,487,867
Mar 5, 2026	10.66	10.95	10.63	10.78	10.78	2.86%	5,153,157
Mar 4, 2026	10.40	10.61	10.31	10.48	10.48	-	4,073,761
Mar 3, 2026	10.88	10.96	10.46	10.48	10.48	-3.68%	6,298,358
Mar 2, 2026	11.09	11.16	10.77	10.88	10.88	-3.12%	6,778,200
Feb 27, 2026	11.22	11.24	11.14	11.23	11.23	-	4,041,961
Feb 26, 2026	11.19	11.24	11.16	11.23	11.23	0.45%	5,058,165
Feb 25, 2026	11.12	11.24	11.08	11.18	11.18	0.63%	5,465,981
Feb 24, 2026	10.95	11.16	10.93	11.11	11.11	2.40%	5,558,869
Feb 13, 2026	10.90	11.03	10.85	10.85	10.85	-0.55%	4,907,300
Feb 12, 2026	10.90	10.98	10.77	10.91	10.91	-0.37%	4,852,007
Feb 11, 2026	10.91	11.01	10.90	10.95	10.95	0.18%	2,720,700
Feb 10, 2026	10.98	11.05	10.92	10.93	10.93	-0.36%	4,307,232
Feb 9, 2026	10.92	10.99	10.87	10.97	10.97	1.20%	4,872,752
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