Skip to main content
North Industries Group Red Arrow Co., Ltd (SHE:000519)
China flag China · Delayed Price · Currency is CNY
17.36
+0.05 (0.29%)
Apr 29, 2026, 1:15 PM CST

SHE:000519 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.7017.8617.2117.3117.31-0.57%31,551,360
Apr 27, 202617.4617.6417.2717.4117.41-0.23%22,659,290
Apr 24, 202617.7817.9617.4217.4517.45-1.13%20,385,600
Apr 23, 202617.8618.0617.5317.6517.65-1.51%20,777,080
Apr 22, 202617.9118.0017.7817.9217.92-0.67%15,526,480
Apr 21, 202618.1018.2217.9618.0418.04-0.77%17,651,590
Apr 20, 202617.7518.3017.7118.1818.182.36%30,175,190
Apr 17, 202617.7317.8917.5917.7617.76-0.22%17,272,660
Apr 16, 202617.6617.8717.5617.8017.800.79%18,716,170
Apr 15, 202617.9518.0217.6517.6617.66-1.40%22,577,300
Apr 14, 202617.6417.9417.4617.9117.911.53%30,806,320
Apr 13, 202617.2417.7317.1517.6417.642.02%30,521,363
Apr 10, 202616.9917.4816.9117.2917.292.55%33,923,510
Apr 9, 202616.9016.9716.8116.8616.86-0.94%15,790,240
Apr 8, 202616.7417.0516.7417.0217.022.28%25,748,780
Apr 7, 202616.5516.7316.5516.6416.640.54%11,906,830
Apr 3, 202616.7816.8816.4216.5516.55-1.90%17,395,280
Apr 2, 202616.8017.0216.7016.8716.87-0.53%19,945,310
Apr 1, 202617.2717.3316.8616.9616.960.65%21,169,424
Mar 31, 202617.0817.2616.8516.8516.85-2.03%24,486,390
Mar 30, 202616.9417.4216.9417.2017.20-0.29%24,568,790
Mar 27, 202616.7117.4016.6717.2517.251.53%35,885,130
Mar 26, 202617.4417.7716.9616.9916.99-2.69%57,168,760
Mar 25, 202616.5017.4616.4117.4617.464.99%67,963,370
Mar 24, 202615.9916.6515.8216.6316.635.99%57,543,030
Mar 23, 202616.4616.4615.5815.6915.69-6.27%42,607,710
Mar 20, 202617.1517.2216.7416.7416.74-1.99%26,508,510
Mar 19, 202617.4217.4716.9917.0817.08-3.06%32,269,720
Mar 18, 202617.6117.7117.2717.6217.62-0.11%29,501,060
Mar 17, 202618.2018.2017.6017.6417.64-2.97%36,464,590
Mar 16, 202618.2818.3017.8318.1818.18-0.55%36,052,930
Mar 13, 202618.8618.9218.2418.2818.28-3.64%48,167,330
Mar 12, 202619.4619.5118.8518.9718.97-3.07%51,097,360
Mar 11, 202619.7020.1819.4619.5719.57-0.25%59,379,340
Mar 10, 202619.2120.0619.2119.6219.621.03%55,549,640
Mar 9, 202619.8120.1819.2019.4219.42-2.85%57,055,140
Mar 6, 202620.0820.2719.8019.9919.99-2.20%54,430,520
Mar 5, 202620.3620.6420.0220.4420.44-1.21%91,687,430
Mar 4, 202619.4721.0619.4020.6920.694.34%119,104,000
Mar 3, 202620.9620.9819.8019.8319.83-6.51%111,492,100
Mar 2, 202621.0021.8020.6321.2121.214.59%193,136,000
Feb 27, 202619.9120.3519.8120.2820.281.35%54,539,590
Feb 26, 202619.7920.1219.6320.0120.011.21%48,686,740
Feb 25, 202619.5019.9419.4519.7719.770.46%49,881,355
Feb 24, 202618.8619.8018.7819.6819.685.35%68,593,164
Feb 13, 202618.4918.9118.4918.6818.680.38%26,006,510
Feb 12, 202618.3718.7218.2218.6118.611.03%22,424,951
Feb 11, 202618.6518.7518.3918.4218.42-1.44%21,534,640
Feb 10, 202618.7618.9518.5618.6918.69-0.80%21,879,460
Feb 9, 202618.6218.9818.5518.8418.842.50%28,639,995
Feb 6, 202618.4518.5918.1218.3818.38-1.29%26,396,020
Feb 5, 202618.8919.0818.5618.6218.62-2.15%25,392,640
Feb 4, 202618.7119.2818.6919.0319.030.85%33,609,830
Feb 3, 202618.5318.9018.4218.8718.872.78%30,929,400
Feb 2, 202618.6619.0018.3518.3618.36-2.65%41,269,220
Jan 30, 202619.2619.4918.4518.8618.86-3.68%61,146,010
Jan 29, 202620.0620.2019.4919.5819.58-0.96%74,605,960
Jan 28, 202619.9920.9219.7019.7719.770.61%120,208,900
Jan 27, 202619.0719.6719.0319.6519.652.50%69,083,330
Jan 26, 202619.2919.4819.0119.1719.17-1.44%41,321,190
Jan 23, 202619.5419.5419.0119.4519.451.30%52,851,051
Jan 22, 202618.7519.3518.7419.2019.202.02%40,042,065
Jan 21, 202618.7018.9818.6518.8218.82-0.32%20,130,550
Jan 20, 202619.0819.3318.6518.8818.88-1.31%32,517,680
Jan 19, 202618.5119.1918.3819.1319.133.02%41,187,130
Jan 16, 202618.8718.9618.4518.5718.57-1.54%30,877,331
Jan 15, 202618.7719.1318.6718.8618.86-0.16%35,631,130
Jan 14, 202619.0019.2618.6518.8918.89-0.32%51,255,720
Jan 13, 202619.7019.7118.9218.9518.95-4.73%71,024,110
Jan 12, 202619.7219.9619.6019.8919.891.17%74,539,280
Jan 9, 202619.5820.1519.4119.6619.661.29%90,172,168
Jan 8, 202618.7219.5318.7219.4119.412.92%66,765,830
Jan 7, 202619.0519.0518.7118.8618.86-1.10%50,735,910
Jan 6, 202618.3519.1318.3219.0719.073.08%70,403,500
Jan 5, 202618.3518.6418.1318.5018.501.59%48,236,520
Dec 31, 202517.8918.3617.8218.2118.211.39%35,706,960
Dec 30, 202517.9518.1817.8617.9617.960.11%29,109,510
Dec 29, 202517.8818.0017.8217.9417.940.67%26,899,271
Dec 26, 202517.6017.9917.5817.8217.820.79%30,445,770
Dec 25, 202517.4517.7517.3717.6817.681.03%24,407,100
Dec 24, 202517.2217.5017.1917.5017.501.69%22,523,060
Dec 23, 202517.2217.3217.0817.2117.21-16,106,870
Dec 22, 202517.3117.3917.2117.2117.21-0.41%15,593,450
Dec 19, 202517.1217.3517.0817.2817.280.88%17,439,329
Dec 18, 202517.0317.2616.9417.1317.130.23%16,849,958
Dec 17, 202516.8517.1116.6117.0917.090.89%21,267,970
Dec 16, 202517.4617.5016.9316.9416.94-3.37%28,587,561
Dec 15, 202517.5017.6317.3617.5317.53-0.57%18,117,020
Dec 12, 202517.8417.9017.5517.6317.63-1.51%31,478,668
Dec 11, 202518.1118.2317.8817.9017.90-1.05%20,006,910
Dec 10, 202518.0118.2317.9218.0918.090.06%17,717,467
Dec 9, 202518.1018.2518.0418.0818.08-0.66%19,264,976
Dec 8, 202518.2118.4718.1618.2018.200.11%29,934,640
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