Guangdong Naruida Technology Co., Ltd. (SHA:688522)
China
· Delayed Price · Currency is CNY 38.96
+0.24 (0.62%)
Mar 6, 2026, 4:00 PM EST
SHA:688522 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 38.60 | 39.12 | 38.40 | 38.96 | 38.96 | 0.62% | 2,324,602 |
| Mar 5, 2026 | 39.24 | 39.47 | 38.43 | 38.72 | 38.72 | -0.72% | 4,375,488 |
| Mar 4, 2026 | 38.59 | 39.36 | 38.38 | 39.00 | 39.00 | - | 3,875,175 |
| Mar 3, 2026 | 42.72 | 42.98 | 38.81 | 39.00 | 39.00 | -8.26% | 9,435,267 |
| Mar 2, 2026 | 43.00 | 43.46 | 41.92 | 42.51 | 42.51 | 1.82% | 9,254,921 |
| Feb 27, 2026 | 42.17 | 42.17 | 41.44 | 41.75 | 41.75 | -0.88% | 3,916,395 |
| Feb 26, 2026 | 41.35 | 42.22 | 40.82 | 42.12 | 42.12 | 1.91% | 5,335,570 |
| Feb 25, 2026 | 41.00 | 41.66 | 40.80 | 41.33 | 41.33 | 0.80% | 4,423,850 |
| Feb 24, 2026 | 41.53 | 41.70 | 40.77 | 41.00 | 41.00 | -1.09% | 3,528,519 |
| Feb 13, 2026 | 41.50 | 41.92 | 41.23 | 41.45 | 41.45 | -0.67% | 3,205,250 |
| Feb 12, 2026 | 40.88 | 42.00 | 40.40 | 41.73 | 41.73 | 2.03% | 5,450,400 |
| Feb 11, 2026 | 41.21 | 41.77 | 40.83 | 40.90 | 40.90 | -0.58% | 3,635,473 |
| Feb 10, 2026 | 41.29 | 41.41 | 40.90 | 41.14 | 41.14 | -0.12% | 2,810,716 |
| Feb 9, 2026 | 41.78 | 41.78 | 40.96 | 41.19 | 41.19 | 0.46% | 4,474,987 |
| Feb 6, 2026 | 41.45 | 41.90 | 40.88 | 41.00 | 41.00 | -1.87% | 3,436,323 |
| Feb 5, 2026 | 42.00 | 42.88 | 41.41 | 41.78 | 41.78 | -0.76% | 3,727,249 |
| Feb 4, 2026 | 43.17 | 43.36 | 41.78 | 42.10 | 42.10 | -2.48% | 5,442,540 |
| Feb 3, 2026 | 40.18 | 43.28 | 40.16 | 43.17 | 43.17 | 8.74% | 10,621,020 |
| Feb 2, 2026 | 40.82 | 41.44 | 39.70 | 39.70 | 39.70 | -2.86% | 4,419,589 |
| Jan 30, 2026 | 41.12 | 41.35 | 39.91 | 40.87 | 40.87 | -0.37% | 4,500,020 |
| Jan 29, 2026 | 41.74 | 42.50 | 41.01 | 41.02 | 41.02 | -1.91% | 4,160,015 |
| Jan 28, 2026 | 43.03 | 43.17 | 41.72 | 41.82 | 41.82 | -2.79% | 4,684,949 |
| Jan 27, 2026 | 42.26 | 43.12 | 41.14 | 43.02 | 43.02 | 1.10% | 6,517,209 |
| Jan 26, 2026 | 44.60 | 44.90 | 42.38 | 42.55 | 42.55 | -5.34% | 8,197,564 |
| Jan 23, 2026 | 43.39 | 45.13 | 43.08 | 44.95 | 44.95 | 3.86% | 9,607,482 |
| Jan 22, 2026 | 42.80 | 43.38 | 42.51 | 43.28 | 43.28 | 1.12% | 4,781,244 |
| Jan 21, 2026 | 42.19 | 43.00 | 42.19 | 42.80 | 42.80 | 1.47% | 5,124,329 |
| Jan 20, 2026 | 43.98 | 44.18 | 41.98 | 42.18 | 42.18 | -4.11% | 6,725,787 |
| Jan 19, 2026 | 43.88 | 44.59 | 43.38 | 43.99 | 43.99 | -0.65% | 6,861,335 |
| Jan 16, 2026 | 42.88 | 45.50 | 42.27 | 44.28 | 44.28 | 4.76% | 11,273,720 |
| Jan 15, 2026 | 42.82 | 43.22 | 41.67 | 42.27 | 42.27 | -2.63% | 9,224,945 |
| Jan 14, 2026 | 43.95 | 45.91 | 43.36 | 43.41 | 43.41 | -1.32% | 12,411,900 |
| Jan 13, 2026 | 47.67 | 47.67 | 43.98 | 43.99 | 43.99 | -8.28% | 14,920,830 |
| Jan 12, 2026 | 44.80 | 48.05 | 44.00 | 47.96 | 47.96 | 8.48% | 19,758,100 |
| Jan 9, 2026 | 42.90 | 45.07 | 42.72 | 44.21 | 44.21 | 4.49% | 16,630,474 |
| Jan 8, 2026 | 40.41 | 42.36 | 40.15 | 42.31 | 42.31 | 4.44% | 11,610,890 |
| Jan 7, 2026 | 40.12 | 40.86 | 39.81 | 40.51 | 40.51 | 0.15% | 6,332,665 |
| Jan 6, 2026 | 40.67 | 40.71 | 40.01 | 40.45 | 40.45 | -0.76% | 6,286,560 |
| Jan 5, 2026 | 40.59 | 40.99 | 39.85 | 40.76 | 40.76 | 2.08% | 7,078,896 |
| Dec 31, 2025 | 39.90 | 40.16 | 39.20 | 39.93 | 39.93 | 0.43% | 4,386,925 |
| Dec 30, 2025 | 40.08 | 40.44 | 39.51 | 39.76 | 39.76 | -0.35% | 5,092,582 |
| Dec 29, 2025 | 39.39 | 40.36 | 39.14 | 39.90 | 39.90 | 2.36% | 7,265,452 |
| Dec 26, 2025 | 38.56 | 39.73 | 38.51 | 38.98 | 38.98 | 0.96% | 5,245,416 |
| Dec 25, 2025 | 38.67 | 38.83 | 38.15 | 38.61 | 38.61 | - | 4,030,482 |
| Dec 24, 2025 | 37.10 | 38.62 | 36.96 | 38.61 | 38.61 | 4.10% | 5,552,723 |
| Dec 23, 2025 | 37.79 | 38.08 | 37.06 | 37.09 | 37.09 | -2.21% | 3,750,539 |
| Dec 22, 2025 | 37.95 | 38.26 | 37.66 | 37.93 | 37.93 | 0.69% | 2,934,205 |
| Dec 19, 2025 | 37.61 | 38.65 | 37.51 | 37.67 | 37.67 | -0.34% | 2,966,908 |
| Dec 18, 2025 | 37.00 | 38.37 | 36.84 | 37.80 | 37.80 | 1.15% | 3,690,357 |
| Dec 17, 2025 | 37.68 | 38.12 | 36.56 | 37.37 | 37.37 | -1.71% | 4,201,725 |
| Dec 16, 2025 | 38.44 | 38.44 | 37.22 | 38.02 | 38.02 | -1.07% | 3,640,355 |
| Dec 15, 2025 | 38.74 | 39.13 | 37.97 | 38.43 | 38.43 | -0.90% | 3,523,939 |
| Dec 12, 2025 | 38.38 | 39.08 | 38.37 | 38.78 | 38.78 | 0.73% | 3,432,770 |
| Dec 11, 2025 | 38.88 | 39.18 | 38.46 | 38.50 | 38.50 | -0.65% | 2,411,668 |
| Dec 10, 2025 | 38.98 | 39.42 | 38.60 | 38.75 | 38.75 | -0.51% | 2,401,992 |
| Dec 9, 2025 | 39.25 | 39.78 | 38.83 | 38.95 | 38.95 | -0.99% | 2,647,139 |
| Dec 8, 2025 | 39.39 | 40.11 | 39.32 | 39.34 | 39.34 | 0.23% | 4,034,239 |
| Dec 5, 2025 | 38.77 | 39.26 | 38.48 | 39.25 | 39.25 | 1.03% | 3,030,106 |
| Dec 4, 2025 | 38.70 | 38.91 | 38.47 | 38.85 | 38.85 | 0.39% | 2,285,543 |
| Dec 3, 2025 | 39.39 | 39.44 | 38.52 | 38.70 | 38.70 | -2.32% | 3,739,325 |
| Dec 2, 2025 | 39.04 | 40.21 | 38.82 | 39.62 | 39.62 | 0.87% | 4,577,196 |
| Dec 1, 2025 | 39.20 | 39.45 | 38.88 | 39.28 | 39.28 | 0.26% | 3,711,639 |
| Nov 28, 2025 | 38.38 | 39.18 | 38.26 | 39.18 | 39.18 | 3.98% | 5,296,499 |
| Nov 27, 2025 | 37.96 | 38.29 | 37.60 | 37.68 | 37.68 | -0.74% | 2,000,678 |
| Nov 26, 2025 | 38.49 | 38.98 | 37.90 | 37.96 | 37.96 | -1.48% | 3,096,474 |
| Nov 25, 2025 | 38.39 | 38.94 | 38.10 | 38.53 | 38.53 | 0.13% | 3,658,552 |
| Nov 24, 2025 | 36.83 | 38.56 | 36.64 | 38.48 | 38.48 | 4.48% | 4,223,411 |
| Nov 21, 2025 | 37.51 | 37.85 | 36.20 | 36.83 | 36.83 | -1.84% | 3,340,329 |
| Nov 20, 2025 | 38.11 | 38.49 | 37.43 | 37.52 | 37.52 | -1.32% | 1,932,203 |
| Nov 19, 2025 | 38.58 | 38.61 | 37.81 | 38.02 | 38.02 | -1.45% | 2,464,174 |
| Nov 18, 2025 | 38.17 | 38.59 | 37.86 | 38.58 | 38.58 | 0.70% | 2,308,256 |
| Nov 17, 2025 | 38.33 | 38.75 | 38.15 | 38.31 | 38.31 | 0.76% | 2,938,600 |
| Nov 14, 2025 | 37.68 | 38.37 | 37.61 | 38.02 | 38.02 | 0.48% | 2,149,026 |
| Nov 13, 2025 | 37.49 | 38.00 | 37.22 | 37.84 | 37.84 | 1.20% | 2,382,932 |
| Nov 12, 2025 | 38.05 | 38.28 | 36.98 | 37.39 | 37.39 | -1.73% | 3,597,337 |
| Nov 11, 2025 | 38.43 | 38.62 | 38.00 | 38.05 | 38.05 | -0.99% | 2,002,806 |
| Nov 10, 2025 | 39.14 | 39.36 | 38.15 | 38.43 | 38.43 | -1.00% | 2,891,467 |
| Nov 7, 2025 | 38.15 | 39.44 | 37.61 | 38.82 | 38.82 | 1.94% | 4,657,058 |
| Nov 6, 2025 | 38.50 | 38.85 | 37.87 | 38.08 | 38.08 | -1.09% | 3,277,028 |
| Nov 5, 2025 | 38.60 | 38.76 | 38.30 | 38.50 | 38.50 | -0.57% | 1,979,111 |
| Nov 4, 2025 | 39.28 | 39.78 | 38.51 | 38.72 | 38.72 | -1.53% | 3,008,308 |
| Nov 3, 2025 | 38.99 | 39.66 | 38.08 | 39.32 | 39.32 | 0.85% | 4,108,787 |
| Oct 31, 2025 | 39.23 | 39.30 | 38.77 | 38.99 | 38.99 | 0.10% | 2,663,698 |
| Oct 30, 2025 | 39.35 | 39.62 | 38.92 | 38.95 | 38.95 | -1.64% | 3,175,899 |
| Oct 29, 2025 | 39.55 | 39.84 | 39.00 | 39.60 | 39.60 | -0.75% | 3,401,709 |
| Oct 28, 2025 | 39.98 | 40.38 | 39.61 | 39.90 | 39.90 | -0.75% | 3,744,767 |
| Oct 27, 2025 | 39.68 | 40.30 | 39.27 | 40.20 | 40.20 | 2.21% | 4,934,949 |
| Oct 24, 2025 | 38.60 | 39.68 | 38.40 | 39.33 | 39.33 | 2.90% | 3,834,175 |
| Oct 23, 2025 | 38.55 | 39.00 | 37.77 | 38.22 | 38.22 | -1.19% | 3,164,766 |
| Oct 22, 2025 | 39.01 | 39.39 | 38.50 | 38.68 | 38.68 | -0.82% | 2,685,445 |
| Oct 21, 2025 | 38.88 | 39.88 | 38.64 | 39.00 | 39.00 | 0.96% | 3,823,284 |
| Oct 20, 2025 | 38.69 | 39.48 | 38.23 | 38.63 | 38.63 | 0.18% | 3,926,782 |
| Oct 17, 2025 | 41.00 | 41.50 | 38.51 | 38.56 | 38.56 | -6.57% | 6,324,131 |
| Oct 16, 2025 | 41.97 | 41.97 | 41.06 | 41.27 | 41.27 | -1.67% | 2,156,463 |
| Oct 15, 2025 | 41.51 | 42.08 | 41.22 | 41.97 | 41.97 | 1.11% | 2,392,963 |
| Oct 14, 2025 | 42.98 | 42.98 | 41.28 | 41.51 | 41.51 | -2.54% | 3,347,389 |
| Oct 13, 2025 | 41.00 | 42.70 | 40.88 | 42.59 | 42.59 | -0.42% | 3,126,883 |
| Oct 10, 2025 | 43.50 | 43.79 | 42.60 | 42.77 | 42.77 | -1.90% | 3,182,275 |
| Oct 9, 2025 | 43.58 | 44.06 | 43.18 | 43.60 | 43.60 | 0.48% | 3,541,587 |
| Sep 30, 2025 | 42.86 | 43.80 | 42.77 | 43.39 | 43.39 | 1.31% | 3,093,781 |