Shanghai NAR Industrial Co., Ltd (SHE:002825)
China
· Delayed Price · Currency is CNY 10.11
+0.09 (0.90%)
Apr 29, 2026, 3:04 PM CST
Shanghai NAR Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.88 | 10.11 | 9.88 | 10.10 | - | 0.80% | 2,255,757 |
| Apr 28, 2026 | 10.18 | 10.24 | 9.96 | 10.02 | 10.02 | -2.05% | 5,510,510 |
| Apr 27, 2026 | 10.39 | 10.50 | 10.01 | 10.23 | 10.23 | -1.54% | 8,825,538 |
| Apr 24, 2026 | 9.88 | 10.49 | 9.77 | 10.39 | 10.39 | 5.48% | 14,880,660 |
| Apr 23, 2026 | 10.00 | 10.06 | 9.80 | 9.85 | 9.85 | -2.48% | 9,823,000 |
| Apr 22, 2026 | 10.21 | 10.33 | 9.84 | 10.10 | 10.10 | -2.23% | 19,251,670 |
| Apr 21, 2026 | 10.85 | 10.92 | 10.33 | 10.33 | 10.33 | -10.02% | 16,230,150 |
| Apr 20, 2026 | 11.18 | 11.49 | 11.18 | 11.48 | 11.48 | 2.23% | 6,420,027 |
| Apr 17, 2026 | 11.20 | 11.38 | 11.16 | 11.23 | 11.23 | -0.53% | 5,271,858 |
| Apr 16, 2026 | 11.22 | 11.34 | 11.15 | 11.29 | 11.29 | 0.53% | 5,684,848 |
| Apr 15, 2026 | 11.36 | 11.40 | 11.17 | 11.23 | 11.23 | -1.14% | 6,307,529 |
| Apr 14, 2026 | 11.32 | 11.40 | 11.20 | 11.36 | 11.36 | 0.71% | 8,886,723 |
| Apr 13, 2026 | 10.95 | 11.29 | 10.90 | 11.28 | 11.28 | 2.55% | 10,781,009 |
| Apr 10, 2026 | 10.84 | 11.05 | 10.72 | 11.00 | 11.00 | 2.23% | 8,778,397 |
| Apr 9, 2026 | 10.62 | 10.98 | 10.57 | 10.76 | 10.76 | 0.37% | 8,582,336 |
| Apr 8, 2026 | 10.63 | 10.77 | 10.49 | 10.72 | 10.72 | 1.32% | 7,113,819 |
| Apr 7, 2026 | 10.00 | 10.72 | 9.98 | 10.58 | 10.58 | 6.12% | 9,927,970 |
| Apr 3, 2026 | 10.20 | 10.46 | 9.93 | 9.97 | 9.97 | -2.73% | 4,398,343 |
| Apr 2, 2026 | 10.38 | 10.45 | 10.16 | 10.25 | 10.25 | -1.25% | 4,888,588 |
| Apr 1, 2026 | 10.64 | 10.73 | 10.31 | 10.38 | 10.38 | -1.05% | 7,424,934 |
| Mar 31, 2026 | 10.30 | 11.09 | 10.29 | 10.49 | 10.49 | 2.04% | 13,343,200 |
| Mar 30, 2026 | 10.11 | 10.30 | 10.06 | 10.28 | 10.28 | 0.69% | 3,355,411 |
| Mar 27, 2026 | 10.14 | 10.28 | 9.96 | 10.21 | 10.21 | 1.09% | 3,010,228 |
| Mar 26, 2026 | 10.15 | 10.33 | 10.02 | 10.10 | 10.10 | -0.59% | 3,352,700 |
| Mar 25, 2026 | 10.12 | 10.21 | 10.04 | 10.16 | 10.16 | 0.79% | 4,409,713 |
| Mar 24, 2026 | 9.78 | 10.08 | 9.61 | 10.08 | 10.08 | 5.00% | 4,812,374 |
| Mar 23, 2026 | 10.11 | 10.13 | 9.51 | 9.60 | 9.60 | -6.52% | 6,979,812 |
| Mar 20, 2026 | 10.75 | 10.76 | 10.26 | 10.27 | 10.27 | -3.66% | 5,181,979 |
| Mar 19, 2026 | 10.85 | 10.89 | 10.65 | 10.66 | 10.66 | -2.29% | 4,322,848 |
| Mar 18, 2026 | 10.78 | 10.93 | 10.64 | 10.91 | 10.91 | 1.49% | 3,563,466 |
| Mar 17, 2026 | 11.03 | 11.07 | 10.73 | 10.75 | 10.75 | -2.09% | 4,685,272 |
| Mar 16, 2026 | 10.95 | 11.05 | 10.88 | 10.98 | 10.98 | 0.27% | 3,820,372 |
| Mar 13, 2026 | 10.96 | 11.13 | 10.92 | 10.95 | 10.95 | -0.36% | 3,877,757 |
| Mar 12, 2026 | 11.12 | 11.15 | 10.98 | 10.99 | 10.99 | -1.17% | 3,849,580 |
| Mar 11, 2026 | 11.15 | 11.17 | 11.04 | 11.12 | 11.12 | -0.09% | 3,691,115 |
| Mar 10, 2026 | 10.90 | 11.14 | 10.85 | 11.13 | 11.13 | 2.68% | 5,349,472 |
| Mar 9, 2026 | 10.86 | 10.94 | 10.70 | 10.84 | 10.84 | -1.36% | 5,019,075 |
| Mar 6, 2026 | 10.71 | 10.99 | 10.68 | 10.99 | 10.99 | 1.95% | 4,487,867 |
| Mar 5, 2026 | 10.66 | 10.95 | 10.63 | 10.78 | 10.78 | 2.86% | 5,153,157 |
| Mar 4, 2026 | 10.40 | 10.61 | 10.31 | 10.48 | 10.48 | - | 4,073,761 |
| Mar 3, 2026 | 10.88 | 10.96 | 10.46 | 10.48 | 10.48 | -3.68% | 6,298,358 |
| Mar 2, 2026 | 11.09 | 11.16 | 10.77 | 10.88 | 10.88 | -3.12% | 6,778,200 |
| Feb 27, 2026 | 11.22 | 11.24 | 11.14 | 11.23 | 11.23 | - | 4,041,961 |
| Feb 26, 2026 | 11.19 | 11.24 | 11.16 | 11.23 | 11.23 | 0.45% | 5,058,165 |
| Feb 25, 2026 | 11.12 | 11.24 | 11.08 | 11.18 | 11.18 | 0.63% | 5,465,981 |
| Feb 24, 2026 | 10.95 | 11.16 | 10.93 | 11.11 | 11.11 | 2.40% | 5,558,869 |
| Feb 13, 2026 | 10.90 | 11.03 | 10.85 | 10.85 | 10.85 | -0.55% | 4,907,300 |
| Feb 12, 2026 | 10.90 | 10.98 | 10.77 | 10.91 | 10.91 | -0.37% | 4,852,007 |
| Feb 11, 2026 | 10.91 | 11.01 | 10.90 | 10.95 | 10.95 | 0.18% | 2,720,700 |
| Feb 10, 2026 | 10.98 | 11.05 | 10.92 | 10.93 | 10.93 | -0.36% | 4,307,232 |
| Feb 9, 2026 | 10.92 | 10.99 | 10.87 | 10.97 | 10.97 | 1.20% | 4,872,752 |
| Feb 6, 2026 | 10.81 | 10.97 | 10.79 | 10.84 | 10.84 | -0.09% | 4,989,600 |
| Feb 5, 2026 | 10.90 | 11.02 | 10.83 | 10.85 | 10.85 | -1.18% | 4,432,734 |
| Feb 4, 2026 | 10.77 | 11.06 | 10.77 | 10.98 | 10.98 | 1.48% | 6,241,154 |
| Feb 3, 2026 | 10.74 | 10.82 | 10.64 | 10.82 | 10.82 | 1.60% | 3,749,512 |
| Feb 2, 2026 | 10.76 | 11.01 | 10.63 | 10.65 | 10.65 | -1.75% | 6,055,719 |
| Jan 30, 2026 | 10.65 | 10.85 | 10.59 | 10.84 | 10.84 | 1.88% | 6,471,756 |
| Jan 29, 2026 | 10.65 | 10.76 | 10.56 | 10.64 | 10.64 | -0.19% | 5,023,038 |
| Jan 28, 2026 | 10.82 | 10.85 | 10.63 | 10.66 | 10.66 | -1.57% | 5,848,213 |
| Jan 27, 2026 | 10.93 | 10.95 | 10.54 | 10.83 | 10.83 | -0.73% | 6,147,000 |
| Jan 26, 2026 | 11.19 | 11.19 | 10.80 | 10.91 | 10.91 | -2.59% | 9,130,465 |
| Jan 23, 2026 | 11.18 | 11.22 | 11.10 | 11.20 | 11.20 | 0.27% | 6,282,978 |
| Jan 22, 2026 | 11.14 | 11.18 | 11.05 | 11.17 | 11.17 | 0.45% | 4,801,048 |
| Jan 21, 2026 | 11.04 | 11.13 | 10.83 | 11.12 | 11.12 | 0.82% | 6,723,539 |
| Jan 20, 2026 | 11.07 | 11.19 | 10.97 | 11.03 | 11.03 | -0.54% | 6,695,554 |
| Jan 19, 2026 | 10.90 | 11.09 | 10.84 | 11.09 | 11.09 | 1.28% | 8,511,082 |
| Jan 16, 2026 | 10.79 | 10.97 | 10.72 | 10.95 | 10.95 | 1.48% | 9,806,680 |
| Jan 15, 2026 | 11.12 | 11.20 | 10.66 | 10.79 | 10.79 | -4.51% | 17,193,950 |
| Jan 14, 2026 | 11.35 | 11.53 | 11.14 | 11.30 | 11.30 | -0.44% | 10,286,740 |
| Jan 13, 2026 | 11.80 | 11.80 | 11.32 | 11.35 | 11.35 | -3.81% | 11,640,250 |
| Jan 12, 2026 | 11.69 | 11.88 | 11.53 | 11.80 | 11.80 | 1.03% | 12,800,760 |
| Jan 9, 2026 | 11.74 | 11.74 | 11.46 | 11.68 | 11.68 | -0.34% | 9,911,850 |
| Jan 8, 2026 | 11.32 | 11.89 | 11.28 | 11.72 | 11.72 | 3.63% | 13,664,430 |
| Jan 7, 2026 | 11.43 | 11.49 | 11.30 | 11.31 | 11.31 | -1.14% | 8,407,938 |
| Jan 6, 2026 | 11.65 | 11.68 | 11.35 | 11.44 | 11.44 | -1.38% | 10,683,753 |
| Jan 5, 2026 | 11.55 | 11.68 | 11.33 | 11.60 | 11.60 | 0.96% | 8,651,004 |
| Dec 31, 2025 | 11.82 | 11.92 | 11.47 | 11.49 | 11.49 | -2.79% | 10,818,890 |
| Dec 30, 2025 | 12.00 | 12.30 | 11.81 | 11.82 | 11.82 | -2.15% | 9,104,508 |
| Dec 29, 2025 | 12.14 | 12.24 | 11.76 | 12.08 | 12.08 | 1.34% | 13,371,009 |
| Dec 26, 2025 | 11.90 | 12.48 | 11.82 | 11.92 | 11.92 | 1.02% | 18,232,050 |
| Dec 25, 2025 | 11.72 | 11.92 | 11.63 | 11.80 | 11.80 | 1.20% | 11,188,700 |
| Dec 24, 2025 | 11.52 | 11.71 | 11.45 | 11.66 | 11.66 | 1.13% | 7,683,571 |
| Dec 23, 2025 | 11.90 | 11.92 | 11.51 | 11.53 | 11.53 | -3.03% | 12,223,650 |
| Dec 22, 2025 | 12.12 | 12.17 | 11.81 | 11.89 | 11.89 | -1.74% | 10,681,790 |
| Dec 19, 2025 | 12.01 | 12.19 | 11.79 | 12.10 | 12.10 | 0.83% | 13,675,590 |
| Dec 18, 2025 | 12.36 | 12.45 | 11.97 | 12.00 | 12.00 | -3.69% | 18,564,160 |
| Dec 17, 2025 | 12.51 | 12.69 | 12.27 | 12.46 | 12.46 | -0.88% | 18,710,268 |
| Dec 16, 2025 | 12.05 | 12.75 | 12.03 | 12.57 | 12.57 | 3.97% | 31,181,470 |
| Dec 15, 2025 | 11.96 | 12.29 | 11.81 | 12.09 | 12.09 | 0.08% | 19,628,170 |
| Dec 12, 2025 | 11.70 | 12.12 | 11.62 | 12.08 | 12.08 | 2.55% | 22,127,140 |
| Dec 11, 2025 | 12.26 | 12.35 | 11.74 | 11.78 | 11.78 | -2.73% | 21,808,650 |
| Dec 10, 2025 | 12.14 | 12.38 | 11.91 | 12.11 | 12.11 | -0.33% | 37,852,361 |
| Dec 9, 2025 | 11.46 | 12.62 | 11.32 | 12.15 | 12.15 | 5.93% | 64,345,310 |
| Dec 8, 2025 | 11.31 | 11.51 | 11.24 | 11.47 | 11.47 | 1.24% | 11,582,560 |
| Dec 5, 2025 | 11.35 | 11.40 | 11.18 | 11.33 | 11.33 | 0.35% | 9,463,236 |
| Dec 4, 2025 | 11.48 | 11.51 | 11.23 | 11.29 | 11.29 | -1.66% | 11,197,570 |
| Dec 3, 2025 | 11.85 | 11.87 | 11.36 | 11.48 | 11.48 | -1.54% | 16,332,550 |
| Dec 2, 2025 | 11.67 | 11.74 | 11.49 | 11.66 | 11.66 | -0.26% | 18,654,190 |
| Dec 1, 2025 | 11.62 | 11.83 | 11.50 | 11.69 | 11.69 | 0.17% | 32,376,420 |
| Nov 28, 2025 | 11.35 | 11.88 | 11.14 | 11.67 | 11.67 | 1.83% | 40,276,130 |