Shanghai NAR Industrial Co., Ltd (SHE:002825)
China · Delayed Price · Currency is CNY 7.94
+0.13 (1.66%)
Jul 31, 2026, 3:04 PM CST
Shanghai NAR Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.84 | 7.99 | 7.84 | 7.94 | 7.94 | 1.66% | 2,547,754 |
| Jul 30, 2026 | 7.86 | 7.96 | 7.74 | 7.81 | 7.81 | -0.64% | 3,193,579 |
| Jul 29, 2026 | 7.70 | 7.88 | 7.70 | 7.86 | 7.86 | 2.34% | 3,102,988 |
| Jul 28, 2026 | 7.59 | 7.78 | 7.53 | 7.68 | 7.68 | 0.79% | 2,537,857 |
| Jul 27, 2026 | 7.52 | 7.68 | 7.38 | 7.62 | 7.62 | 1.33% | 2,697,925 |
| Jul 24, 2026 | 7.50 | 7.69 | 7.44 | 7.52 | 7.52 | -1.31% | 2,919,972 |
| Jul 23, 2026 | 7.49 | 7.67 | 7.44 | 7.62 | 7.62 | 2.14% | 2,845,171 |
| Jul 22, 2026 | 7.58 | 7.68 | 7.42 | 7.46 | 7.46 | -2.48% | 3,262,800 |
| Jul 21, 2026 | 7.80 | 7.84 | 7.35 | 7.65 | 7.65 | -1.42% | 5,104,811 |
| Jul 20, 2026 | 7.88 | 8.20 | 7.68 | 7.76 | 7.76 | -1.40% | 4,833,899 |
| Jul 17, 2026 | 8.22 | 8.31 | 7.83 | 7.87 | 7.87 | -4.02% | 4,026,260 |
| Jul 16, 2026 | 8.12 | 8.30 | 8.02 | 8.20 | 8.20 | 0.74% | 2,679,118 |
| Jul 15, 2026 | 7.96 | 8.29 | 7.94 | 8.14 | 8.14 | 1.24% | 3,069,600 |
| Jul 14, 2026 | 7.82 | 8.06 | 7.71 | 8.04 | 8.04 | 3.08% | 3,719,650 |
| Jul 13, 2026 | 8.17 | 8.19 | 7.79 | 7.80 | 7.80 | -4.53% | 3,470,390 |
| Jul 10, 2026 | 8.01 | 8.36 | 7.96 | 8.17 | 8.17 | 1.11% | 3,207,958 |
| Jul 9, 2026 | 8.10 | 8.18 | 7.84 | 8.08 | 8.08 | -0.25% | 3,164,002 |
| Jul 8, 2026 | 8.20 | 8.26 | 8.05 | 8.10 | 8.10 | -1.70% | 2,334,700 |
| Jul 7, 2026 | 8.32 | 8.38 | 8.21 | 8.24 | 8.24 | -1.32% | 2,566,196 |
| Jul 6, 2026 | 8.39 | 8.52 | 8.30 | 8.35 | 8.35 | -0.48% | 3,096,933 |
| Jul 3, 2026 | 8.36 | 8.45 | 8.23 | 8.39 | 8.39 | 1.33% | 3,415,460 |
| Jul 2, 2026 | 8.28 | 8.49 | 8.19 | 8.28 | 8.28 | 0.12% | 3,661,161 |
| Jul 1, 2026 | 8.20 | 8.36 | 8.11 | 8.27 | 8.27 | 0.61% | 3,790,065 |
| Jun 30, 2026 | 8.03 | 8.36 | 7.89 | 8.22 | 8.22 | 2.37% | 5,605,622 |
| Jun 29, 2026 | 8.18 | 8.24 | 7.82 | 8.03 | 8.03 | -1.83% | 4,720,740 |
| Jun 26, 2026 | 8.43 | 8.46 | 8.12 | 8.18 | 8.18 | -2.97% | 3,347,317 |
| Jun 25, 2026 | 8.72 | 8.72 | 8.37 | 8.43 | 8.43 | -3.33% | 4,739,485 |
| Jun 24, 2026 | 8.81 | 8.93 | 8.60 | 8.72 | 8.72 | -2.02% | 3,543,159 |
| Jun 23, 2026 | 8.85 | 9.08 | 8.77 | 8.90 | 8.90 | 0.68% | 3,186,935 |
| Jun 22, 2026 | 8.70 | 8.87 | 8.51 | 8.84 | 8.84 | 1.38% | 5,059,735 |
| Jun 18, 2026 | 9.33 | 9.35 | 8.75 | 8.84 | 8.72 | -5.25% | 7,772,406 |
| Jun 17, 2026 | 9.40 | 9.67 | 9.26 | 9.33 | 9.20 | -1.48% | 5,808,560 |
| Jun 16, 2026 | 9.47 | 9.52 | 9.30 | 9.47 | 9.34 | 0.11% | 2,513,330 |
| Jun 15, 2026 | 9.52 | 9.62 | 9.37 | 9.46 | 9.33 | 0.85% | 2,409,650 |
| Jun 12, 2026 | 9.50 | 9.54 | 9.31 | 9.38 | 9.25 | 1.30% | 2,561,946 |
| Jun 11, 2026 | 9.64 | 9.65 | 9.22 | 9.26 | 9.13 | -3.84% | 3,827,520 |
| Jun 10, 2026 | 9.79 | 9.87 | 9.53 | 9.63 | 9.50 | -2.53% | 3,665,067 |
| Jun 9, 2026 | 9.70 | 9.91 | 9.56 | 9.88 | 9.75 | 3.24% | 3,759,314 |
| Jun 8, 2026 | 9.90 | 10.08 | 9.53 | 9.57 | 9.44 | -5.34% | 5,408,498 |
| Jun 5, 2026 | 10.08 | 10.20 | 9.80 | 10.11 | 9.97 | 0.20% | 5,017,945 |
| Jun 4, 2026 | 10.25 | 10.42 | 10.03 | 10.09 | 9.95 | -1.18% | 4,389,379 |
| Jun 3, 2026 | 10.12 | 10.30 | 10.05 | 10.21 | 10.07 | 0.79% | 3,986,278 |
| Jun 2, 2026 | 10.50 | 10.50 | 10.03 | 10.13 | 9.99 | -2.13% | 4,332,590 |
| Jun 1, 2026 | 10.31 | 10.53 | 10.21 | 10.35 | 10.21 | 0.68% | 3,798,800 |
| May 29, 2026 | 10.71 | 10.78 | 10.23 | 10.28 | 10.14 | -4.55% | 6,254,386 |
| May 28, 2026 | 10.61 | 10.93 | 10.54 | 10.77 | 10.62 | 1.60% | 4,812,996 |
| May 27, 2026 | 10.87 | 10.90 | 10.51 | 10.60 | 10.46 | -2.48% | 5,371,375 |
| May 26, 2026 | 11.18 | 11.18 | 10.72 | 10.87 | 10.72 | -3.29% | 5,679,000 |
| May 25, 2026 | 11.35 | 11.41 | 11.07 | 11.24 | 11.09 | -0.79% | 7,584,826 |
| May 22, 2026 | 10.96 | 11.59 | 10.88 | 11.33 | 11.18 | 4.62% | 10,981,240 |