Skip to main content
NARI Technology Co., Ltd. (SHA:600406)
China flag China · Delayed Price · Currency is CNY
22.70
+0.29 (1.29%)
At close: Dec 5, 2025

NARI Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.4222.7422.3022.7022.701.29%44,919,550
Dec 4, 202522.2922.5722.2522.4122.410.58%33,601,260
Dec 3, 202522.3322.3622.1322.2822.28-0.18%30,418,980
Dec 2, 202522.3722.4222.2222.3222.32-0.22%27,910,720
Dec 1, 202522.2722.4422.2422.3722.370.95%40,263,380
Nov 28, 202522.0822.2421.9822.1622.160.32%37,394,988
Nov 27, 202522.1422.2722.0622.0922.09-0.14%34,180,917
Nov 26, 202522.1622.2522.0322.1222.12-0.32%33,435,409
Nov 25, 202522.2422.4222.1622.1922.190.18%46,199,742
Nov 24, 202522.4722.5322.1022.1522.15-0.40%41,140,950
Nov 21, 202522.6122.7422.2322.2422.24-2.41%49,603,720
Nov 20, 202523.1223.2622.7522.7922.79-1.26%40,070,810
Nov 19, 202523.2423.3723.0123.0823.08-0.82%31,241,740
Nov 18, 202523.6923.6923.1523.2723.27-1.77%34,607,600
Nov 17, 202523.7723.8523.4123.6923.69-0.46%39,658,140
Nov 14, 202524.2824.2823.7823.8023.80-2.46%46,433,880
Nov 13, 202524.0324.4523.8824.4024.401.24%50,120,200
Nov 12, 202524.9424.9723.8624.1024.10-3.64%76,979,160
Nov 11, 202525.3325.5624.9025.0125.01-0.16%60,145,550
Nov 10, 202525.4125.4724.8825.0525.05-0.40%62,149,040
Nov 7, 202525.2925.8625.0025.1525.15-0.79%87,010,430
Nov 6, 202524.9425.8524.9425.3525.352.51%136,198,200
Nov 5, 202523.9725.1523.7624.7324.732.32%110,071,100
Nov 4, 202524.5324.9924.1424.1724.17-1.27%54,852,470
Nov 3, 202524.2724.5123.9224.4824.481.03%55,738,580
Oct 31, 202524.4225.0624.1924.2324.23-0.45%68,446,730
Oct 30, 202524.9825.0024.2024.3424.34-2.37%67,206,090
Oct 29, 202523.5224.9923.4624.9324.935.99%110,219,700
Oct 28, 202523.4623.6323.3523.5223.52-0.13%38,867,370
Oct 27, 202523.2523.7323.2523.5523.551.86%45,677,720
Oct 24, 202523.0823.3023.0323.1223.120.48%28,661,940
Oct 23, 202522.9023.0522.6223.0123.01-38,768,380
Oct 22, 202523.4523.4522.9823.0123.01-1.92%37,396,520
Oct 21, 202523.1523.6023.0023.4623.461.43%45,150,230
Oct 20, 202523.2023.4322.9723.1323.130.52%41,156,500
Oct 17, 202523.7323.8323.0023.0123.01-3.72%73,649,690
Oct 16, 202524.0424.1423.5723.9023.900.89%85,709,370
Oct 15, 202523.4423.7423.1823.6923.690.68%62,613,370
Oct 14, 202523.6023.9823.3423.5323.530.17%78,108,640
Oct 13, 202523.0223.5722.9823.4923.49-0.17%71,406,980
Oct 10, 202523.3823.8423.2323.5323.530.64%85,036,570
Oct 9, 202523.3023.4823.0023.3823.381.83%96,825,100
Sep 30, 202522.6023.1022.5222.9622.961.19%83,077,650
Sep 29, 202522.8422.9022.3922.6922.54-0.66%64,610,210
Sep 26, 202522.6923.1422.5822.8422.691.06%83,239,900
Sep 25, 202522.2222.6522.1622.6022.451.66%72,307,680
Sep 24, 202522.2922.2922.0722.2322.09-0.40%39,012,080
Sep 23, 202522.3822.5322.0522.3222.18-59,085,570
Sep 22, 202522.3122.5322.2122.3222.180.09%41,307,480
Sep 19, 202522.2922.5522.1122.3022.160.04%80,855,410
Sep 18, 202522.4522.5922.2122.2922.15-0.58%57,267,150
Sep 17, 202522.1422.4422.1422.4222.271.13%48,720,570
Sep 16, 202522.4322.4422.0122.1722.03-1.20%43,563,500
Sep 15, 202522.2522.6522.2522.4422.290.90%59,217,690
Sep 12, 202522.3922.4522.2222.2422.10-0.76%45,229,450
Sep 11, 202522.2122.4422.1522.4122.260.90%83,342,870
Sep 10, 202522.2322.2822.0022.2122.07-0.05%59,004,540
Sep 9, 202522.2222.3022.0522.2222.08-0.13%74,595,610
Sep 8, 202521.4922.2821.4422.2522.113.83%127,980,100
Sep 5, 202521.1221.4821.1221.4321.290.61%50,548,640
Sep 4, 202521.2121.4721.0821.3021.16-0.37%86,808,750
Sep 3, 202521.6921.7321.2521.3821.24-1.43%86,208,390
Sep 2, 202521.6121.7821.5121.6921.550.42%58,573,210
Sep 1, 202521.8321.8721.5821.6021.46-0.69%86,842,230
Aug 29, 202522.0922.2021.7321.7521.61-1.54%122,725,000
Aug 28, 202522.0122.2821.8522.0921.950.41%79,471,420
Aug 27, 202522.3822.4522.0022.0021.86-1.57%82,032,020
Aug 26, 202522.3422.5022.1722.3522.210.31%65,062,330
Aug 25, 202521.9222.3421.9122.2822.141.92%110,999,500
Aug 22, 202521.9521.9521.7521.8621.72-0.46%76,683,920
Aug 21, 202521.8421.9921.8321.9621.820.69%64,884,820
Aug 20, 202521.8121.8221.7121.8121.67-50,832,470
Aug 19, 202521.8421.9821.8021.8121.670.09%46,235,170
Aug 18, 202521.7922.0321.7621.7921.65-79,614,550
Aug 15, 202521.7121.8821.7121.7921.650.05%40,069,400
Aug 14, 202521.8821.9721.7621.7821.64-0.41%41,798,820
Aug 13, 202521.9321.9721.8521.8721.73-0.27%46,772,560
Aug 12, 202521.9922.0221.9121.9321.79-0.36%29,589,010
Aug 11, 202522.0922.1021.9822.0121.87-0.32%34,668,720
Aug 8, 202522.1022.1322.0022.0821.94-0.09%33,405,130
Aug 7, 202521.9722.1421.9222.1021.960.64%38,382,090
Aug 6, 202521.9121.9721.8221.9621.820.18%24,324,920
Aug 5, 202521.9021.9421.8021.9221.780.14%28,032,010
Aug 4, 202521.7321.8921.7021.8921.750.41%25,913,850
Aug 1, 202521.9221.9221.7221.8021.66-0.37%40,408,920
Jul 31, 202521.9722.0321.8721.8821.74-0.55%44,601,540
Jul 30, 202522.1022.1621.9622.0021.86-0.45%44,950,500
Jul 29, 202522.0922.1621.9722.1021.96-0.18%50,204,260
Jul 28, 202522.2722.3022.1222.1422.00-0.36%47,837,510
Jul 25, 202522.3922.5722.2222.2222.08-0.98%62,614,330
Jul 24, 202522.5022.5522.2522.4422.29-0.93%86,775,110
Jul 23, 202523.9923.9922.5322.6522.50-4.19%185,229,100
Jul 22, 202523.2723.9922.6223.6423.493.10%215,002,200
Jul 21, 202522.8023.0822.4622.9322.785.23%200,404,600
Jul 18, 202521.9021.9221.6721.7921.65-0.50%34,169,380
Jul 17, 202521.7521.9021.7021.9021.760.88%21,553,700
Jul 16, 202521.8021.8221.7121.7121.57-0.50%23,898,100
Jul 15, 202521.8921.9521.7221.8221.68-0.14%25,483,050
Jul 14, 202521.8722.0321.8321.8521.71-0.05%36,077,460
Jul 11, 202521.9022.0121.8421.8621.72-0.05%41,137,300