Shanghai NAR Industrial Co., Ltd (SHE:002825)
China · Delayed Price · Currency is CNY 7.96
-0.28 (-3.40%)
Oct 27, 2026, 2:45 PM CST
Shanghai NAR Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 8.36 | 8.36 | 7.95 | 7.96 | 7.96 | -3.40% | 2,698,400 |
| Oct 26, 2026 | 8.27 | 8.34 | 8.13 | 8.24 | 8.24 | -0.60% | 4,173,800 |
| Oct 23, 2026 | 8.36 | 8.40 | 7.75 | 8.29 | 8.29 | -1.66% | 6,616,045 |
| Oct 22, 2026 | 8.61 | 8.64 | 8.35 | 8.43 | 8.43 | -1.75% | 3,021,909 |
| Oct 21, 2026 | 8.78 | 8.80 | 8.50 | 8.58 | 8.58 | -1.27% | 2,957,100 |
| Oct 20, 2026 | 8.62 | 8.73 | 8.46 | 8.69 | 8.69 | 0.93% | 2,736,600 |
| Oct 19, 2026 | 8.68 | 8.84 | 8.42 | 8.61 | 8.61 | -1.94% | 3,966,662 |
| Oct 16, 2026 | 8.95 | 8.95 | 8.70 | 8.78 | 8.78 | 0.80% | 3,643,892 |
| Oct 15, 2026 | 8.80 | 8.84 | 8.54 | 8.71 | 8.71 | -2.35% | 4,458,716 |
| Oct 14, 2026 | 9.12 | 9.18 | 8.89 | 8.92 | 8.92 | -2.30% | 2,714,632 |
| Oct 13, 2026 | 9.08 | 9.21 | 8.82 | 9.13 | 9.13 | -0.33% | 4,241,098 |
| Oct 12, 2026 | 9.40 | 9.45 | 9.11 | 9.16 | 9.16 | -2.55% | 3,577,786 |
| Oct 9, 2026 | 9.36 | 9.54 | 9.00 | 9.40 | 9.40 | 0.97% | 5,648,136 |
| Oct 8, 2026 | 9.27 | 9.45 | 9.15 | 9.31 | 9.31 | 0.98% | 4,218,199 |
| Sep 30, 2026 | 9.26 | 9.32 | 9.12 | 9.22 | 9.22 | -0.32% | 2,666,453 |
| Sep 29, 2026 | 9.24 | 9.37 | 9.18 | 9.25 | 9.25 | - | 2,938,197 |
| Sep 28, 2026 | 9.55 | 9.55 | 9.21 | 9.25 | 9.25 | -1.91% | 3,260,905 |
| Sep 24, 2026 | 9.59 | 9.60 | 9.41 | 9.43 | 9.43 | -1.15% | 2,126,258 |
| Sep 23, 2026 | 9.66 | 9.66 | 9.39 | 9.54 | 9.54 | 0.21% | 3,152,440 |
| Sep 22, 2026 | 9.73 | 9.81 | 9.45 | 9.52 | 9.52 | -1.96% | 3,877,651 |
| Sep 21, 2026 | 9.57 | 9.75 | 9.50 | 9.71 | 9.71 | 1.68% | 3,568,196 |
| Sep 18, 2026 | 9.50 | 9.63 | 9.35 | 9.55 | 9.55 | 0.95% | 4,927,451 |
| Sep 17, 2026 | 9.47 | 9.62 | 9.36 | 9.46 | 9.46 | -1.25% | 8,773,977 |
| Sep 16, 2026 | 9.68 | 9.79 | 9.37 | 9.58 | 9.58 | -1.34% | 7,570,455 |
| Sep 15, 2026 | 9.93 | 9.95 | 9.69 | 9.71 | 9.71 | -1.92% | 2,772,705 |
| Sep 14, 2026 | 9.80 | 10.06 | 9.74 | 9.90 | 9.90 | -0.10% | 3,271,336 |
| Sep 11, 2026 | 9.99 | 9.99 | 9.60 | 9.91 | 9.91 | -0.70% | 5,331,896 |
| Sep 10, 2026 | 10.17 | 10.24 | 9.96 | 9.98 | 9.98 | -2.82% | 4,911,328 |
| Sep 9, 2026 | 10.35 | 10.45 | 10.21 | 10.27 | 10.27 | -1.06% | 4,846,604 |
| Sep 8, 2026 | 10.00 | 10.44 | 9.90 | 10.38 | 10.38 | 3.80% | 8,167,640 |
| Sep 7, 2026 | 9.83 | 10.04 | 9.80 | 10.00 | 10.00 | 1.63% | 5,566,519 |
| Sep 4, 2026 | 9.88 | 10.27 | 9.76 | 9.84 | 9.84 | -0.71% | 8,867,315 |
| Sep 3, 2026 | 9.81 | 10.27 | 9.62 | 9.91 | 9.91 | 0.10% | 13,422,325 |
| Sep 2, 2026 | 9.30 | 10.15 | 9.16 | 9.90 | 9.90 | 6.68% | 19,185,677 |
| Sep 1, 2026 | 9.29 | 9.33 | 9.16 | 9.28 | 9.28 | -0.43% | 2,527,448 |
| Aug 31, 2026 | 9.07 | 9.37 | 9.03 | 9.32 | 9.32 | 1.86% | 4,166,946 |
| Aug 28, 2026 | 9.08 | 9.20 | 9.00 | 9.15 | 9.15 | 1.33% | 2,488,405 |
| Aug 27, 2026 | 9.06 | 9.15 | 9.00 | 9.03 | 9.03 | -0.33% | 2,371,980 |
| Aug 26, 2026 | 9.01 | 9.15 | 8.91 | 9.06 | 9.06 | 0.44% | 2,912,372 |
| Aug 25, 2026 | 8.90 | 9.08 | 8.75 | 9.02 | 9.02 | 0.89% | 4,003,121 |
| Aug 24, 2026 | 8.94 | 9.00 | 8.67 | 8.94 | 8.94 | -1.11% | 4,450,000 |
| Aug 21, 2026 | 8.90 | 9.09 | 8.83 | 9.04 | 9.04 | 0.11% | 3,249,800 |
| Aug 20, 2026 | 8.91 | 9.12 | 8.82 | 9.03 | 9.03 | 3.20% | 3,311,333 |
| Aug 19, 2026 | 9.09 | 9.11 | 8.75 | 8.75 | 8.75 | -4.48% | 3,659,014 |
| Aug 18, 2026 | 9.25 | 9.32 | 9.09 | 9.16 | 9.16 | -1.19% | 3,242,932 |
| Aug 17, 2026 | 9.28 | 9.38 | 9.09 | 9.27 | 9.27 | -0.32% | 4,075,753 |
| Aug 14, 2026 | 9.39 | 9.42 | 9.19 | 9.30 | 9.30 | - | 4,510,580 |
| Aug 13, 2026 | 9.41 | 9.44 | 9.05 | 9.30 | 9.30 | -1.17% | 7,663,028 |
| Aug 12, 2026 | 9.16 | 9.50 | 9.00 | 9.41 | 9.41 | 4.32% | 11,468,092 |
| Aug 11, 2026 | 8.64 | 9.08 | 8.50 | 9.02 | 9.02 | 5.13% | 8,294,105 |