Skip to main content
North Industries Group Red Arrow Co., Ltd (SHE:000519)
China flag China · Delayed Price · Currency is CNY
18.18
+0.19 (1.06%)
At close: Dec 5, 2025

SHE:000519 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.9818.1917.8318.1818.181.06%20,329,891
Dec 4, 202518.1118.2117.9817.9917.99-1.42%27,719,420
Dec 3, 202518.3018.5118.0818.2518.25-0.54%29,323,910
Dec 2, 202518.4718.6118.3418.3518.35-1.29%27,573,280
Dec 1, 202518.5118.7218.4718.5918.590.27%29,349,440
Nov 28, 202518.4318.5518.2218.5418.540.43%30,116,280
Nov 27, 202518.5618.6918.4018.4618.46-0.43%35,227,740
Nov 26, 202519.0619.0818.5018.5418.54-3.69%60,303,940
Nov 25, 202519.1319.3719.0019.2519.25-1.89%82,538,971
Nov 24, 202518.4019.8818.3019.6219.626.00%115,586,348
Nov 21, 202518.3619.0017.8918.5118.51-0.05%60,280,000
Nov 20, 202518.4718.6618.3718.5218.52-1.17%31,288,650
Nov 19, 202518.1518.8718.0718.7418.743.25%59,792,740
Nov 18, 202518.6918.6918.1218.1518.15-2.89%39,330,230
Nov 17, 202518.5619.0718.5518.6918.693.49%68,599,570
Nov 14, 202518.0318.2218.0018.0618.06-0.17%18,908,520
Nov 13, 202518.1018.1717.9518.0918.09-0.28%22,919,160
Nov 12, 202518.6818.6818.0918.1418.14-3.05%36,166,040
Nov 11, 202518.3018.8918.2518.7118.712.02%57,971,200
Nov 10, 202518.2218.3718.0218.3418.340.94%24,719,500
Nov 7, 202518.0818.2417.9618.1718.170.22%17,111,880
Nov 6, 202518.1118.2518.0818.1318.13-0.06%17,756,700
Nov 5, 202517.8818.2617.8318.1418.140.44%17,850,620
Nov 4, 202518.2618.3617.9618.0618.06-1.47%22,972,040
Nov 3, 202518.3718.4318.1018.3318.33-0.22%22,281,490
Oct 31, 202518.4018.5018.3318.3718.37-0.54%24,807,400
Oct 30, 202518.7318.8018.4018.4718.47-1.81%38,625,260
Oct 29, 202518.9518.9518.6318.8118.81-1.31%36,855,500
Oct 28, 202518.6719.2918.5419.0619.061.11%52,155,000
Oct 27, 202518.8218.9618.7218.8518.850.11%34,555,730
Oct 24, 202518.7719.2618.7618.8318.830.16%42,108,410
Oct 23, 202519.1319.2218.5218.8018.80-2.29%42,053,360
Oct 22, 202519.4319.9019.1019.2419.24-0.93%64,320,010
Oct 21, 202519.2019.8219.0619.4219.420.26%75,891,040
Oct 20, 202518.4119.6918.2719.3719.376.02%75,526,290
Oct 17, 202518.8018.9518.1218.2718.27-3.08%36,102,140
Oct 16, 202519.2919.2918.8018.8518.85-2.33%41,238,250
Oct 15, 202519.8019.8119.0519.3019.30-2.33%66,869,140
Oct 14, 202519.1519.9718.8119.7619.763.13%103,817,200
Oct 13, 202518.3019.4718.3019.1619.162.24%77,353,820
Oct 10, 202519.2019.5018.6818.7418.741.79%84,657,270
Oct 9, 202518.2018.4517.9018.4118.410.38%40,921,480
Sep 30, 202517.8618.4717.8618.3418.342.92%43,988,500
Sep 29, 202517.8017.9217.5317.8217.82-0.28%23,300,410
Sep 26, 202517.8418.2217.7817.8717.87-0.06%30,560,490
Sep 25, 202517.9818.0817.8117.8817.88-0.94%22,844,150
Sep 24, 202517.6018.0717.5518.0518.051.69%27,123,390
Sep 23, 202518.1518.1817.3717.7517.75-2.42%37,323,320
Sep 22, 202518.1418.1917.9418.1918.190.28%21,002,250
Sep 19, 202517.8718.5417.8718.1418.141.00%33,750,850
Sep 18, 202518.2818.4317.8317.9617.96-1.75%36,628,750
Sep 17, 202518.3818.4418.1918.2818.28-0.54%22,036,930
Sep 16, 202518.3318.3918.0818.3818.380.22%26,733,820
Sep 15, 202518.7118.7118.3218.3418.34-1.08%32,071,870
Sep 12, 202518.1018.7718.0518.5418.542.49%57,767,790
Sep 11, 202517.8118.1017.6718.0918.091.63%34,667,560
Sep 10, 202517.7718.0317.7517.8017.800.17%23,220,950
Sep 9, 202518.0118.1117.7517.7717.77-1.82%28,891,470
Sep 8, 202518.0618.1717.7418.1018.100.06%41,488,830
Sep 5, 202517.9818.2217.6218.0918.090.06%48,392,090
Sep 4, 202519.3019.3117.7818.0818.08-8.50%90,258,050
Sep 3, 202521.9521.9619.7619.7619.76-9.98%91,709,610
Sep 2, 202521.4322.5820.7621.9521.952.43%91,801,280
Sep 1, 202521.8721.8921.1821.4321.43-1.61%45,442,810
Aug 29, 202520.8921.7820.7521.7821.783.96%70,957,300
Aug 28, 202520.9921.1019.9520.9520.95-0.29%63,069,610
Aug 27, 202521.7521.7721.0021.0121.01-3.80%69,440,170
Aug 26, 202522.1722.2021.8021.8421.84-1.49%52,230,520
Aug 25, 202522.1322.2621.9522.1722.170.18%63,993,410
Aug 22, 202521.9422.1521.5022.1322.130.82%62,864,640
Aug 21, 202522.3422.3721.8221.9521.95-1.70%60,502,200
Aug 20, 202522.3222.6122.0822.3322.330.09%58,291,100
Aug 19, 202522.7522.7822.2122.3122.31-2.06%70,857,810
Aug 18, 202522.3022.8022.0622.7822.782.20%107,323,900
Aug 15, 202522.0022.4521.6022.2922.290.22%83,977,480
Aug 14, 202523.5423.6622.2022.2422.24-5.48%142,529,700
Aug 13, 202522.0124.3221.9023.5323.536.28%175,526,700
Aug 12, 202522.6022.9021.9022.1422.14-2.25%84,197,360
Aug 11, 202522.0523.0422.0222.6522.652.86%106,425,300
Aug 8, 202522.1922.7621.9422.0222.02-1.34%73,038,570
Aug 7, 202523.1023.1222.0822.3222.32-3.33%103,211,100
Aug 6, 202521.9423.3021.7223.0923.095.63%148,012,500
Aug 5, 202521.6322.4021.5021.8621.861.34%80,008,630
Aug 4, 202520.7021.7920.6121.5721.573.16%69,243,580
Aug 1, 202521.8021.8020.7320.9120.91-3.95%71,795,630
Jul 31, 202521.5722.1321.4821.7721.77-0.68%66,798,720
Jul 30, 202522.4322.9821.5021.9221.92-2.23%95,993,420
Jul 29, 202522.0222.5421.6922.4222.421.82%88,274,820
Jul 28, 202521.8022.2821.6822.0222.021.29%79,215,620
Jul 25, 202522.0022.0221.5521.7421.74-1.76%60,471,000
Jul 24, 202521.0122.4921.0122.1322.134.14%103,965,100
Jul 23, 202521.8421.9721.2121.2521.25-5.22%107,649,800
Jul 22, 202521.5023.4021.4922.4222.423.32%151,859,700
Jul 21, 202520.7722.0820.6521.7021.704.23%115,059,300
Jul 18, 202520.4121.0020.3020.8220.822.01%87,471,960
Jul 17, 202519.8120.5019.7620.4120.412.77%73,158,090
Jul 16, 202520.1520.1919.7919.8619.86-1.44%44,827,140
Jul 15, 202520.3420.3919.9020.1520.15-1.23%50,289,520
Jul 14, 202520.3820.7520.2520.4020.40-0.58%50,807,010
Jul 11, 202520.0220.7220.0220.5220.521.38%72,233,230