Shanghai NAR Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	10.96	10.96	10.59	10.69	-	0.85%	2,834,700
May 27, 2026	10.87	10.90	10.51	10.60	10.60	-2.48%	5,371,375
May 26, 2026	11.18	11.18	10.72	10.87	10.87	-3.29%	5,679,000
May 25, 2026	11.35	11.41	11.07	11.24	11.24	-0.79%	7,584,826
May 22, 2026	10.96	11.59	10.88	11.33	11.33	4.62%	10,981,240
May 21, 2026	11.17	11.34	10.81	10.83	10.83	-2.61%	7,265,012
May 20, 2026	11.19	11.25	11.05	11.12	11.12	-1.42%	6,019,961
May 19, 2026	11.02	11.47	10.93	11.28	11.28	1.17%	12,760,090
May 18, 2026	10.66	11.47	10.33	11.15	11.15	3.43%	19,101,190
May 15, 2026	10.77	10.84	10.55	10.78	10.78	2.37%	11,161,770
May 14, 2026	11.24	11.24	10.53	10.53	10.53	-4.36%	18,328,030
May 13, 2026	10.04	11.01	9.95	11.01	11.01	9.99%	13,527,130
May 12, 2026	10.15	10.18	9.95	10.01	10.01	-1.38%	5,031,114
May 11, 2026	10.17	10.21	10.06	10.15	10.15	-0.20%	5,086,532
May 8, 2026	10.09	10.17	10.00	10.17	10.17	0.79%	4,592,102
May 7, 2026	10.06	10.18	10.02	10.09	10.09	0.30%	4,241,879
May 6, 2026	10.08	10.08	9.98	10.06	10.06	0.70%	5,358,570
Apr 30, 2026	10.05	10.21	9.97	9.99	9.99	-1.19%	4,277,148
Apr 29, 2026	9.94	10.20	9.92	10.11	10.11	0.90%	4,106,957
Apr 28, 2026	10.18	10.24	9.96	10.02	10.02	-2.05%	5,510,510
Apr 27, 2026	10.39	10.50	10.01	10.23	10.23	-1.54%	8,825,538
Apr 24, 2026	9.88	10.49	9.77	10.39	10.39	5.48%	14,880,660
Apr 23, 2026	10.00	10.06	9.80	9.85	9.85	-2.48%	9,823,000
Apr 22, 2026	10.21	10.33	9.84	10.10	10.10	-2.23%	19,251,670
Apr 21, 2026	10.85	10.92	10.33	10.33	10.33	-10.02%	16,230,150
Apr 20, 2026	11.18	11.49	11.18	11.48	11.48	2.23%	6,420,027
Apr 17, 2026	11.20	11.38	11.16	11.23	11.23	-0.53%	5,271,858
Apr 16, 2026	11.22	11.34	11.15	11.29	11.29	0.53%	5,684,848
Apr 15, 2026	11.36	11.40	11.17	11.23	11.23	-1.14%	6,307,529
Apr 14, 2026	11.32	11.40	11.20	11.36	11.36	0.71%	8,886,723
Apr 13, 2026	10.95	11.29	10.90	11.28	11.28	2.55%	10,781,000
Apr 10, 2026	10.84	11.05	10.72	11.00	11.00	2.23%	8,778,397
Apr 9, 2026	10.62	10.98	10.57	10.76	10.76	0.37%	8,582,336
Apr 8, 2026	10.63	10.77	10.49	10.72	10.72	1.32%	7,113,819
Apr 7, 2026	10.00	10.72	9.98	10.58	10.58	6.12%	9,927,970
Apr 3, 2026	10.20	10.46	9.93	9.97	9.97	-2.73%	4,398,343
Apr 2, 2026	10.38	10.45	10.16	10.25	10.25	-1.25%	4,888,588
Apr 1, 2026	10.64	10.73	10.31	10.38	10.38	-1.05%	7,424,934
Mar 31, 2026	10.30	11.09	10.29	10.49	10.49	2.04%	13,343,200
Mar 30, 2026	10.11	10.30	10.06	10.28	10.28	0.69%	3,355,411
Mar 27, 2026	10.14	10.28	9.96	10.21	10.21	1.09%	3,010,228
Mar 26, 2026	10.15	10.33	10.02	10.10	10.10	-0.59%	3,352,700
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