Shanghai NAR Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	10.09	10.10	10.00	10.05	-	-0.40%	2,365,017
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%	10,781,009
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
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