Skip to main content
NARI Technology Co., Ltd. (SHA:600406)
China flag China · Delayed Price · Currency is CNY
31.52
+1.51 (5.03%)
At close: Mar 9, 2026

NARI Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202629.2230.7329.0930.0130.011.69%160,674,100
Mar 5, 202628.9529.9628.7329.5129.513.18%178,972,200
Mar 4, 202627.1928.9027.1328.6028.603.25%131,448,900
Mar 3, 202628.3528.5327.5027.7027.70-2.22%114,398,700
Mar 2, 202627.0428.6827.0128.3328.333.77%143,387,700
Feb 27, 202627.2427.5427.0327.3027.30-0.51%68,883,900
Feb 26, 202626.9727.6526.7227.4427.441.70%88,491,560
Feb 25, 202626.8827.4026.6726.9826.980.45%103,040,700
Feb 24, 202626.3827.0626.3226.8626.862.79%87,747,660
Feb 13, 202626.3726.3725.8326.1326.13-1.40%69,567,110
Feb 12, 202626.1826.7625.6326.5026.502.79%131,948,100
Feb 11, 202625.7426.0525.6025.7825.780.12%57,442,976
Feb 10, 202625.5725.8025.3025.7525.750.70%61,421,620
Feb 9, 202625.4225.6425.1725.5725.571.43%63,339,370
Feb 6, 202625.0925.4024.9125.2125.21-0.12%52,461,220
Feb 5, 202625.6725.8225.0825.2425.24-2.44%75,494,610
Feb 4, 202625.8026.1725.5625.8725.87-0.27%66,344,240
Feb 3, 202625.6325.9625.2825.9425.941.81%100,586,800
Feb 2, 202625.5026.0925.3125.4825.481.11%144,938,000
Jan 30, 202625.0125.3324.5525.2025.200.32%96,133,720
Jan 29, 202625.4525.5324.8325.1225.12-1.53%115,005,600
Jan 28, 202625.4726.0325.4125.5125.510.51%114,191,200
Jan 27, 202625.7325.8025.2225.3825.38-1.74%111,649,400
Jan 26, 202625.5526.3525.5525.8325.831.61%160,321,000
Jan 23, 202625.3125.7625.2125.4225.420.47%131,939,000
Jan 22, 202625.8526.1725.1325.3025.30-1.33%123,221,600
Jan 21, 202626.1526.3725.5125.6425.64-2.32%187,548,700
Jan 20, 202626.4026.9025.9226.2526.250.19%311,547,600
Jan 19, 202624.8826.8424.8726.2026.207.38%334,501,600
Jan 16, 202625.6525.7924.2424.4024.402.52%301,809,500
Jan 15, 202623.6824.1823.5823.8023.800.34%92,155,340
Jan 14, 202624.4124.4723.5523.7223.72-2.79%136,116,200
Jan 13, 202623.8024.8423.3624.4024.402.74%155,628,600
Jan 12, 202623.7323.9423.5623.7523.750.30%66,025,730
Jan 9, 202623.5923.9323.5223.6823.680.30%41,159,570
Jan 8, 202623.4823.8523.3323.6123.610.55%37,476,695
Jan 7, 202623.5023.8523.3823.4823.480.09%46,092,147
Jan 6, 202623.2323.5023.0523.4623.461.34%44,219,782
Jan 5, 202622.5823.2622.5823.1523.152.98%62,243,840
Dec 31, 202522.6022.6222.4122.4822.48-0.44%24,595,431
Dec 30, 202522.6522.8222.5422.5822.58-0.70%30,706,000
Dec 29, 202522.8022.9722.6822.7422.74-0.13%41,589,400
Dec 26, 202522.9323.0122.7122.7722.77-0.78%33,808,560
Dec 25, 202523.0223.0922.8922.9522.95-0.43%22,576,030
Dec 24, 202522.9523.1422.7523.0523.050.22%27,087,860
Dec 23, 202522.9623.0522.7323.0023.000.17%29,177,600
Dec 22, 202522.7523.0322.7522.9622.960.53%28,974,100
Dec 19, 202522.9023.1022.8222.8422.84-0.26%31,517,822
Dec 18, 202522.9222.9922.8022.9022.90-0.69%23,192,737
Dec 17, 202522.7323.1022.6823.0623.060.96%33,492,337
Dec 16, 202522.9523.0222.6822.8422.84-0.78%33,891,250
Dec 15, 202523.3023.4723.0023.0223.02-0.86%44,761,190
Dec 12, 202522.7223.3022.6723.2223.222.20%55,757,020
Dec 11, 202522.6123.1322.6022.7222.720.44%39,102,060
Dec 10, 202522.4522.6422.3322.6222.620.67%23,588,220
Dec 9, 202522.7322.7322.4322.4722.47-1.14%28,398,120
Dec 8, 202522.7522.9422.6722.7322.730.13%36,703,830
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