Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

NARI (600406.SS)

22.90
-0.16
(-0.69%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202523.2123.2122.8222.9022.9023,407,649
Apr 22, 202523.1723.3823.0523.0623.0617,164,915
Apr 21, 202523.2123.3923.1023.1723.1715,551,620
Apr 18, 202523.4023.4323.2623.3023.3015,092,029
Apr 17, 202523.5723.6023.3323.6023.6021,706,526
Apr 16, 202523.5223.6423.1723.6323.6330,400,956
Apr 15, 202523.4523.5423.2323.5123.5123,075,594
Apr 14, 202523.3823.4823.0823.4123.4128,312,475
Apr 11, 202523.9423.9623.0123.3623.3644,675,032
Apr 10, 202524.6024.6523.3023.3623.3665,248,955
Apr 9, 202523.2023.9623.0023.9623.9699,436,440
Apr 8, 202522.0023.2521.9023.1723.17116,117,868
Apr 7, 202521.7022.4321.3121.8621.8688,717,354
Apr 3, 202521.6022.4221.6022.3322.3341,989,439
Apr 2, 202522.0722.2221.9021.9021.9019,401,856
Apr 1, 202521.8822.1421.7222.1122.1125,037,610
Mar 31, 202522.2722.3721.9021.9021.9031,796,410
Mar 28, 202522.4722.5422.2522.3322.3323,453,414
Mar 27, 202522.4022.5222.2922.4822.4819,226,722
Mar 26, 202522.4522.6822.2822.4622.4626,988,341
Mar 25, 202522.2422.7022.1522.5022.5034,788,453
Mar 24, 202522.1622.4322.1022.2522.2527,776,427
Mar 21, 202522.4422.6722.1522.1522.1537,008,193
Mar 20, 202522.3122.5622.1922.4922.4928,395,085
Mar 19, 202522.4722.5022.2522.3522.3529,363,819
Mar 18, 202522.5622.6722.3822.4522.4527,969,897
Mar 17, 202522.6122.7222.4222.4822.4833,275,963
Mar 14, 202522.4522.7822.4022.5622.5650,507,379
Mar 13, 202522.2922.6122.2622.4022.4030,937,890
Mar 12, 202522.4722.4822.1222.4022.4038,175,842
Mar 11, 202522.1022.4522.1022.3822.3832,741,284
Mar 10, 202522.9022.9322.3322.3922.3954,079,805
Mar 7, 202523.2623.3022.8722.9022.9044,568,169
Mar 6, 202523.5923.5923.2323.3023.3037,690,604
Mar 5, 202523.5123.7923.4523.4823.4826,246,566
Mar 4, 202523.4523.8823.4223.6223.6224,132,910
Mar 3, 202523.5623.9223.5023.5923.5932,766,651
Feb 28, 202523.1524.0423.0723.4523.4560,306,511
Feb 27, 202523.1223.2422.9723.1523.1532,461,605
Feb 26, 202523.1023.2022.9523.1723.1732,005,738
Feb 25, 202523.2923.4823.1023.1423.1433,646,455
Feb 24, 202523.6623.7323.3523.4723.4732,913,485
Feb 21, 202523.4023.7823.2523.6223.6242,365,813
Feb 20, 202523.3323.3423.0123.2223.2226,539,547
Feb 19, 202523.4023.5123.2223.3323.3330,111,228
Feb 18, 202523.6023.8823.3923.5023.5024,948,245
Feb 17, 202523.9623.9723.4523.6223.6231,337,943
Feb 14, 202523.0223.7523.0123.6923.6953,151,494
Feb 13, 202523.1823.3423.0223.0523.0532,445,596
Feb 12, 202523.0823.2622.9723.1423.1434,893,822
Feb 11, 202523.2223.2522.9223.0623.0622,186,212
Feb 10, 202523.1523.3523.0023.2223.2232,769,287
Feb 7, 202523.0823.4122.8723.1323.1338,198,775
Feb 6, 202522.8223.0722.8123.0623.0629,075,300
Feb 5, 202523.2323.2622.8122.9022.9026,950,823
Jan 27, 202523.3323.5423.0823.0823.0819,953,829
Jan 24, 202522.7823.5722.7423.3223.3236,466,265
Jan 23, 202523.5923.7122.7422.8422.8441,525,865
Jan 22, 202523.7023.8223.0823.5323.5327,015,013
Jan 21, 202523.0523.6022.9323.4223.4229,885,895
Jan 20, 202523.2323.5222.8122.8722.8732,823,196
Jan 17, 202522.9023.2722.6622.9722.9723,202,785
Jan 16, 202523.2723.5322.7622.9022.9028,536,410
Jan 15, 202523.6023.7623.2223.2423.2418,797,470
Jan 14, 202523.2023.8722.8923.7023.7022,053,864
Jan 13, 202523.3423.6223.0823.2023.2016,463,640
Jan 10, 202523.8523.8523.4523.4523.4512,794,465
Jan 9, 202523.5524.0623.3523.7123.7119,512,873
Jan 8, 202523.7623.8623.2923.6023.6018,787,600
Jan 7, 202523.7824.1523.6323.7523.7517,162,707
Jan 6, 202524.0524.1523.6323.7923.7919,349,689
Jan 3, 202524.1524.4423.7823.8623.8620,012,527
Jan 2, 202525.2025.2524.0724.2224.2234,958,507
Dec 31, 202425.0325.4224.9025.2225.2230,603,214
Dec 30, 202425.0325.4825.0025.1025.1017,339,245
Dec 27, 202424.9125.1824.8125.0725.0714,578,278
Dec 26, 202425.0125.1924.7825.0625.0612,464,739
Dec 25, 202425.2425.4424.9025.0025.0014,730,853
Dec 24, 202424.8525.2624.7325.2425.2426,496,950
Dec 23, 202424.7725.1124.7024.7224.7219,518,015
Dec 20, 202425.0925.1824.6124.8524.8521,964,854
Dec 19, 202424.5325.1424.3325.0825.0827,177,087
Dec 18, 202424.6524.7824.4524.5524.5515,264,326
Dec 17, 202424.0124.7523.9524.5124.5125,485,741
Dec 16, 202424.4724.8324.0024.0824.0831,457,388
Dec 13, 202424.8124.9724.4324.4624.4631,522,781
Dec 12, 202424.8625.0624.7525.0525.0519,644,128
Dec 11, 202425.0325.0324.7124.9524.9522,852,466
Dec 10, 202425.3025.4424.8224.9124.9128,005,637
Dec 9, 202424.8625.0824.7224.9224.9217,784,077
Dec 6, 202424.6025.0024.5324.8624.8620,740,560
Dec 5, 202424.8024.8224.5324.5824.5819,715,712
Dec 4, 202425.0025.0824.6224.8924.8919,617,089
Dec 3, 202424.6725.1324.5425.0225.0234,934,169
Dec 2, 202424.8124.8124.4324.6424.6427,331,276
Nov 29, 202424.7824.9824.5124.6824.6819,322,189
Nov 28, 202425.0225.0224.5124.6124.6123,129,428
Nov 27, 202424.9325.0324.5925.0025.0020,678,426
Nov 26, 202425.0025.2424.8124.9324.9319,687,723
Nov 25, 202425.8025.9125.0325.0725.0733,095,788
Nov 22, 202426.8426.8525.8025.8125.8127,937,454
Nov 21, 202426.5526.7926.4026.7526.7522,760,920
Nov 20, 202426.4126.5526.1226.4726.4715,357,993
Nov 19, 202426.3326.7426.1226.3926.3915,973,900
Nov 18, 202426.2126.6626.1326.3226.3220,266,142
Nov 15, 202426.2126.6725.9126.2126.2126,045,987
Nov 14, 202426.6727.1526.3626.4226.4223,013,253
Nov 13, 202426.2426.9926.2126.9026.9034,427,261
Nov 12, 202426.6727.5226.1926.2426.2447,752,565
Nov 11, 202426.8527.2726.8427.0227.0228,307,607
Nov 8, 202427.3927.8827.2127.3027.3033,213,572
Nov 7, 202426.8427.3726.8427.2627.2623,055,186
Nov 6, 202426.9527.3626.7126.8326.8324,034,521
Nov 5, 202426.5027.0326.3827.0027.0026,440,596
Nov 4, 202426.6027.0326.4226.6426.6421,931,331
Nov 1, 202425.9626.7425.8326.5426.5429,174,209
Oct 31, 202426.9026.9725.8125.9625.9641,988,074
Oct 30, 202427.3027.6626.6626.9126.9126,585,685
Oct 29, 202426.9527.5726.8827.3527.3528,938,572
Oct 28, 202426.2727.0126.0226.9726.9733,670,341
Oct 25, 2024 0.135 Dividend
Oct 25, 202426.4526.4726.1026.3026.3020,472,950
Oct 24, 202426.6726.6726.3526.4826.3413,681,304
Oct 23, 202426.7927.0926.5126.5726.4328,542,883
Oct 22, 202425.9026.9825.9026.6926.5538,218,219
Oct 21, 202426.5426.5425.8025.8925.7641,250,110
Oct 18, 202425.8526.7225.6826.3626.2335,149,655
Oct 17, 202426.1426.2725.6625.7625.6324,798,292
Oct 16, 202425.7526.2825.5125.9925.8626,969,657
Oct 15, 202426.7526.8425.9125.9425.8140,917,227
Oct 14, 202427.0227.2526.3726.8826.7434,782,926
Oct 11, 202427.2027.2526.3626.6526.5132,840,639
Oct 10, 202427.1827.9926.8927.1226.9869,974,789
Oct 9, 202427.6328.6426.9327.1527.0190,232,262
Oct 8, 202430.4430.4427.5027.9027.76119,692,401
Sep 30, 202426.6427.9126.3627.6727.53106,252,330
Sep 27, 202426.1827.0025.2026.1225.9942,836,964
Sep 26, 202426.9927.0025.6026.0525.9255,381,220
Sep 25, 202426.1126.9925.7726.4726.3446,398,021
Sep 24, 202426.0626.0925.2425.6925.5637,482,682
Sep 23, 202425.6226.0325.5825.6425.5111,659,810
Sep 20, 202425.6525.9025.4125.7425.6123,666,506
Sep 19, 202426.3726.3725.5025.7125.5829,890,562
Sep 18, 202425.8426.3825.7526.0725.9416,959,919
Sep 13, 202425.6025.9925.4025.8425.7116,936,608
Sep 12, 202425.6026.0525.5025.6025.4720,698,319
Sep 11, 202425.1725.6825.1125.5625.4318,380,213
Sep 10, 202425.1925.2724.9725.1825.0520,112,718
Sep 9, 202425.3825.4024.8225.1425.0127,797,852
Sep 6, 202425.3125.4525.1025.1124.9812,574,325
Sep 5, 202425.4325.4824.7925.2125.0822,136,314
Sep 4, 202425.2925.4724.9125.3825.2522,284,332
Sep 3, 202424.6525.4724.5625.3425.2127,762,439
Sep 2, 202424.5824.9824.5324.7224.5927,099,569
Aug 30, 202423.6424.7523.6424.6224.4938,075,699
Aug 29, 202423.3023.8322.8523.7623.6426,868,228
Aug 28, 202423.4123.6522.9923.3023.1817,793,106
Aug 27, 202423.4623.6023.1223.3223.2015,359,145
Aug 26, 202423.7623.8923.4523.5823.4612,518,111
Aug 23, 202423.7124.1823.6323.7623.6413,407,652
Aug 22, 202423.4724.0323.3523.9023.7818,783,318
Aug 21, 202423.3923.5023.2123.4823.3613,108,932
Aug 20, 202423.8323.8323.2223.4023.2815,935,713
Aug 19, 202423.6923.9423.5523.6923.5711,026,899
Aug 16, 202423.6323.7623.4523.6323.5116,088,000
Aug 15, 202423.3123.7523.0323.6723.5515,839,369
Aug 14, 202423.9723.9723.3523.3523.2319,256,158
Aug 13, 202423.5324.0523.5123.8023.6819,312,099
Aug 12, 202423.7023.8523.5123.5323.4110,114,232
Aug 9, 202423.6024.0323.4323.5323.4112,349,694
Aug 8, 202423.7123.8923.3623.6523.5321,925,699
Aug 7, 202423.5524.0323.5523.8223.7023,185,707
Aug 6, 202423.7823.9023.2423.5323.4126,144,132
Aug 5, 202423.7024.0023.5623.7223.6021,814,846
Aug 2, 202423.7924.0823.5223.6723.5515,673,810
Aug 1, 202424.0024.4023.7623.8023.6824,819,536
Jul 31, 202423.9624.2523.5324.0223.9029,776,630
Jul 30, 202424.2624.2923.7724.0523.9319,558,811
Jul 29, 202424.6525.0024.2724.4124.2923,217,847
Jul 26, 202423.8824.4923.7224.3924.2723,183,368
Jul 25, 202424.0024.0623.5923.9623.8421,025,125
Jul 24, 202423.9624.2823.8724.0223.9016,556,364
Jul 23, 202424.6024.7323.8224.0823.9627,745,190
Jul 22, 202424.7925.1024.4224.4924.3727,925,843
Jul 19, 202424.6524.8724.1224.8024.6737,259,782
Jul 18, 202424.2125.0424.0824.7224.5933,599,084
Jul 17, 202424.2324.2823.7224.2124.0922,828,834
Jul 16, 202424.1624.3723.8124.2324.1122,602,444
Jul 15, 202424.3324.4423.9024.1524.0323,673,495
Jul 12, 202424.6024.6024.1224.3524.2325,651,286
Jul 11, 202424.6424.7924.3024.5424.4124,418,671
Jul 10, 202425.1725.4524.4824.6924.5629,001,772
Jul 9, 202424.7325.2824.5025.2025.0729,455,803
Jul 8, 202424.6325.1224.6024.7924.6627,935,394
Jul 5, 202424.7024.7024.7024.7024.57-
Jul 4, 202424.4525.1024.3624.7024.5723,921,012
Jul 3, 202424.3124.4424.1524.3424.2213,134,352
Jul 2, 202424.6724.7924.1124.4224.3024,844,385
Jul 1, 202424.9325.0224.5524.8524.7221,441,416
Jun 28, 202424.2125.2024.1524.9624.8341,381,508
Jun 27, 202424.3224.3624.0524.2124.0920,846,033
Jun 26, 202424.2824.4724.0024.3624.2419,420,021
Jun 25, 202424.7824.8824.1224.3324.2131,585,377
Jun 24, 202424.5025.1024.4124.7924.6636,108,937
Jun 21, 202424.6824.7824.2024.5724.4429,183,560
Jun 20, 202424.5424.7624.3024.5324.4024,592,587
Jun 19, 202424.8025.0524.3924.5224.3925,170,511
Jun 18, 202424.6524.9224.3624.8024.6730,518,163
Jun 17, 202423.8924.9723.8124.7024.5764,599,176
Jun 14, 2024 0.54 Dividend
Jun 14, 202423.7024.2323.4223.9023.7841,701,110
Jun 13, 202423.6924.3323.6024.1423.4839,248,372
Jun 12, 202423.7123.8823.4323.6022.9525,033,303
Jun 11, 202423.6023.9523.5523.6623.0123,224,933
Jun 7, 202424.0024.1523.6023.7723.1227,531,870
Jun 6, 202423.7024.4523.7023.9523.2933,721,139
Jun 5, 202424.0824.5023.7323.8123.1647,818,313
Jun 4, 202422.8324.1622.7724.0823.4266,963,742
Jun 3, 202422.4023.0522.2822.8922.2635,147,189
May 31, 202423.1623.2122.5122.5121.8947,232,503
May 30, 202423.0023.5023.0023.1422.5141,924,443
May 29, 202422.9023.2222.7122.9122.2827,907,355
May 28, 202422.9623.2322.9023.0022.3735,064,920
May 27, 202422.2623.1222.2523.0022.3764,724,092
May 24, 202422.2022.6822.1522.2421.6340,391,248
May 23, 202422.4522.4522.1522.2421.6324,408,130
May 22, 202422.4922.6022.3522.4621.8528,459,946
May 21, 202422.7222.8022.4422.5121.8934,750,783
May 20, 202423.0823.1722.7022.8022.1855,638,283
May 17, 202423.0023.1522.8723.0822.4526,335,274
May 16, 202423.3823.5022.9823.0122.3849,555,137
May 15, 202424.1424.4023.5223.5522.9130,570,449
May 14, 202424.2224.4723.8524.1523.4948,193,811
May 13, 202423.4224.3523.2524.2223.5676,983,667
May 10, 202423.2723.6122.9823.4122.7747,501,804
May 9, 202422.9423.5022.9423.2722.6339,709,678
May 8, 202422.9523.2422.8722.9522.3234,769,573
May 7, 202423.1423.4922.9723.2322.5940,712,512
May 6, 202424.0124.0522.9323.1422.5187,235,636
Apr 30, 202423.6523.8022.9023.5422.9056,449,843
Apr 29, 202424.0024.2523.5523.6523.0053,012,375
Apr 26, 202425.3025.3724.0224.1023.4454,504,276
Apr 25, 202425.5525.7325.1125.1824.4918,976,847
Apr 24, 202425.5825.9025.4725.7825.0719,361,846
Apr 23, 202425.6025.8025.1225.4724.7722,786,434

Related Tickers

002747.SZ Estun Automation Co., Ltd
19.25
+3.61%
 
002050.SZ Zhejiang Sanhua Intelligent Controls Co.,Ltd
25.83
+3.69%
 
1580.TWO Sinmag Equipment Corporation
140.00
+2.56%
 
NNE NANO Nuclear Energy Inc.
20.52
+6.93%