Shanghai - Delayed Quote CNY

NARI Technology Co., Ltd. (600406.SS)

Compare
27.30 +0.04 (+0.15%)
At close: 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Nov 8, 2024 27.39 27.88 27.21 27.30 27.30 33,213,572
Nov 7, 2024 26.84 27.37 26.84 27.26 27.26 23,055,186
Nov 6, 2024 26.95 27.36 26.71 26.83 26.83 24,034,521
Nov 5, 2024 26.50 27.03 26.38 27.00 27.00 26,440,596
Nov 4, 2024 26.60 27.03 26.42 26.64 26.64 21,931,331
Nov 1, 2024 25.96 26.74 25.83 26.54 26.54 29,174,209
Oct 31, 2024 26.90 26.97 25.81 25.96 25.96 41,988,074
Oct 30, 2024 27.30 27.66 26.66 26.91 26.91 26,585,685
Oct 29, 2024 26.95 27.57 26.88 27.35 27.35 28,938,572
Oct 28, 2024 26.27 27.01 26.02 26.97 26.97 33,670,341
Oct 25, 2024 0.14 Dividend
Oct 25, 2024 26.45 26.47 26.10 26.30 26.30 20,472,950
Oct 24, 2024 26.67 26.67 26.35 26.48 26.34 13,681,304
Oct 23, 2024 26.79 27.09 26.51 26.57 26.43 28,542,883
Oct 22, 2024 25.90 26.98 25.90 26.69 26.55 38,218,219
Oct 21, 2024 26.54 26.54 25.80 25.89 25.76 41,250,110
Oct 18, 2024 25.85 26.72 25.68 26.36 26.23 35,149,655
Oct 17, 2024 26.14 26.27 25.66 25.76 25.63 24,798,292
Oct 16, 2024 25.75 26.28 25.51 25.99 25.86 26,969,657
Oct 15, 2024 26.75 26.84 25.91 25.94 25.81 40,917,227
Oct 14, 2024 27.02 27.25 26.37 26.88 26.74 34,782,926
Oct 11, 2024 27.20 27.25 26.36 26.65 26.51 32,840,639
Oct 10, 2024 27.18 27.99 26.89 27.12 26.98 69,974,789
Oct 9, 2024 27.63 28.64 26.93 27.15 27.01 90,232,262
Oct 8, 2024 30.44 30.44 27.50 27.90 27.76 119,692,401
Sep 30, 2024 26.64 27.91 26.36 27.67 27.53 106,252,330
Sep 27, 2024 26.18 27.00 25.20 26.12 25.99 42,836,964
Sep 26, 2024 26.99 27.00 25.60 26.05 25.92 55,381,220
Sep 25, 2024 26.11 26.99 25.77 26.47 26.34 46,398,021
Sep 24, 2024 26.06 26.09 25.24 25.69 25.56 37,482,682
Sep 23, 2024 25.62 26.03 25.58 25.64 25.51 11,659,810
Sep 20, 2024 25.65 25.90 25.41 25.74 25.61 23,666,506
Sep 19, 2024 26.37 26.37 25.50 25.71 25.58 29,890,562
Sep 18, 2024 25.84 26.38 25.75 26.07 25.94 16,959,919
Sep 13, 2024 25.60 25.99 25.40 25.84 25.71 16,936,608
Sep 12, 2024 25.60 26.05 25.50 25.60 25.47 20,698,319
Sep 11, 2024 25.17 25.68 25.11 25.56 25.43 18,380,213
Sep 10, 2024 25.19 25.27 24.97 25.18 25.05 20,112,718
Sep 9, 2024 25.38 25.40 24.82 25.14 25.01 27,797,852
Sep 6, 2024 25.31 25.45 25.10 25.11 24.98 12,574,325
Sep 5, 2024 25.43 25.48 24.79 25.21 25.08 22,136,314
Sep 4, 2024 25.29 25.47 24.91 25.38 25.25 22,284,332
Sep 3, 2024 24.65 25.47 24.56 25.34 25.21 27,762,439
Sep 2, 2024 24.58 24.98 24.53 24.72 24.59 27,099,569
Aug 30, 2024 23.64 24.75 23.64 24.62 24.49 38,075,699
Aug 29, 2024 23.30 23.83 22.85 23.76 23.64 26,868,228
Aug 28, 2024 23.41 23.65 22.99 23.30 23.18 17,793,106
Aug 27, 2024 23.46 23.60 23.12 23.32 23.20 15,359,145
Aug 26, 2024 23.76 23.89 23.45 23.58 23.46 12,518,111
Aug 23, 2024 23.71 24.18 23.63 23.76 23.64 13,407,652
Aug 22, 2024 23.47 24.03 23.35 23.90 23.78 18,783,318
Aug 21, 2024 23.39 23.50 23.21 23.48 23.36 13,108,932
Aug 20, 2024 23.83 23.83 23.22 23.40 23.28 15,935,713
Aug 19, 2024 23.69 23.94 23.55 23.69 23.57 11,026,899
Aug 16, 2024 23.63 23.76 23.45 23.63 23.51 16,088,000
Aug 15, 2024 23.31 23.75 23.03 23.67 23.55 15,839,369
Aug 14, 2024 23.97 23.97 23.35 23.35 23.23 19,256,158
Aug 13, 2024 23.53 24.05 23.51 23.80 23.68 19,312,099
Aug 12, 2024 23.70 23.85 23.51 23.53 23.41 10,114,232
Aug 9, 2024 23.60 24.03 23.43 23.53 23.41 12,349,694
Aug 8, 2024 23.71 23.89 23.36 23.65 23.53 21,925,699
Aug 7, 2024 23.55 24.03 23.55 23.82 23.70 23,185,707
Aug 6, 2024 23.78 23.90 23.24 23.53 23.41 26,144,132
Aug 5, 2024 23.70 24.00 23.56 23.72 23.60 21,814,846
Aug 2, 2024 23.79 24.08 23.52 23.67 23.55 15,673,810
Aug 1, 2024 24.00 24.40 23.76 23.80 23.68 24,819,536
Jul 31, 2024 23.96 24.25 23.53 24.02 23.90 29,776,630
Jul 30, 2024 24.26 24.29 23.77 24.05 23.93 19,558,811
Jul 29, 2024 24.65 25.00 24.27 24.41 24.29 23,217,847
Jul 26, 2024 23.88 24.49 23.72 24.39 24.27 23,183,368
Jul 25, 2024 24.00 24.06 23.59 23.96 23.84 21,025,125
Jul 24, 2024 23.96 24.28 23.87 24.02 23.90 16,556,364
Jul 23, 2024 24.60 24.73 23.82 24.08 23.96 27,745,190
Jul 22, 2024 24.79 25.10 24.42 24.49 24.37 27,925,843
Jul 19, 2024 24.65 24.87 24.12 24.80 24.67 37,259,782
Jul 18, 2024 24.21 25.04 24.08 24.72 24.59 33,599,084
Jul 17, 2024 24.23 24.28 23.72 24.21 24.09 22,828,834
Jul 16, 2024 24.16 24.37 23.81 24.23 24.11 22,602,444
Jul 15, 2024 24.33 24.44 23.90 24.15 24.03 23,673,495
Jul 12, 2024 24.60 24.60 24.12 24.35 24.23 25,651,286
Jul 11, 2024 24.64 24.79 24.30 24.54 24.41 24,418,671
Jul 10, 2024 25.17 25.45 24.48 24.69 24.56 29,001,772
Jul 9, 2024 24.73 25.28 24.50 25.20 25.07 29,455,803
Jul 8, 2024 24.63 25.12 24.60 24.79 24.66 27,935,394
Jul 5, 2024 24.70 24.70 24.70 24.70 24.57 -
Jul 4, 2024 24.45 25.10 24.36 24.70 24.57 23,921,012
Jul 3, 2024 24.31 24.44 24.15 24.34 24.22 13,134,352
Jul 2, 2024 24.67 24.79 24.11 24.42 24.30 24,844,385
Jul 1, 2024 24.93 25.02 24.55 24.85 24.72 21,441,416
Jun 28, 2024 24.21 25.20 24.15 24.96 24.83 41,381,508
Jun 27, 2024 24.32 24.36 24.05 24.21 24.09 20,846,033
Jun 26, 2024 24.28 24.47 24.00 24.36 24.24 19,420,021
Jun 25, 2024 24.78 24.88 24.12 24.33 24.21 31,585,377
Jun 24, 2024 24.50 25.10 24.41 24.79 24.66 36,108,937
Jun 21, 2024 24.68 24.78 24.20 24.57 24.44 29,183,560
Jun 20, 2024 24.54 24.76 24.30 24.53 24.40 24,592,587
Jun 19, 2024 24.80 25.05 24.39 24.52 24.39 25,170,511
Jun 18, 2024 24.65 24.92 24.36 24.80 24.67 30,518,163
Jun 17, 2024 23.89 24.97 23.81 24.70 24.57 64,599,176
Jun 14, 2024 0.54 Dividend
Jun 14, 2024 23.70 24.23 23.42 23.90 23.78 41,701,110
Jun 13, 2024 23.69 24.33 23.60 24.14 23.48 39,248,372
Jun 12, 2024 23.71 23.88 23.43 23.60 22.95 25,033,303
Jun 11, 2024 23.60 23.95 23.55 23.66 23.01 23,224,933
Jun 7, 2024 24.00 24.15 23.60 23.77 23.12 27,531,870
Jun 6, 2024 23.70 24.45 23.70 23.95 23.29 33,721,139
Jun 5, 2024 24.08 24.50 23.73 23.81 23.16 47,818,313
Jun 4, 2024 22.83 24.16 22.77 24.08 23.42 66,963,742
Jun 3, 2024 22.40 23.05 22.28 22.89 22.26 35,147,189
May 31, 2024 23.16 23.21 22.51 22.51 21.89 47,232,503
May 30, 2024 23.00 23.50 23.00 23.14 22.51 41,924,443
May 29, 2024 22.90 23.22 22.71 22.91 22.28 27,907,355
May 28, 2024 22.96 23.23 22.90 23.00 22.37 35,064,920
May 27, 2024 22.26 23.12 22.25 23.00 22.37 64,724,092
May 24, 2024 22.20 22.68 22.15 22.24 21.63 40,391,248
May 23, 2024 22.45 22.45 22.15 22.24 21.63 24,408,130
May 22, 2024 22.49 22.60 22.35 22.46 21.85 28,459,946
May 21, 2024 22.72 22.80 22.44 22.51 21.89 34,750,783
May 20, 2024 23.08 23.17 22.70 22.80 22.18 55,638,283
May 17, 2024 23.00 23.15 22.87 23.08 22.45 26,335,274
May 16, 2024 23.38 23.50 22.98 23.01 22.38 49,555,137
May 15, 2024 24.14 24.40 23.52 23.55 22.91 30,570,449
May 14, 2024 24.22 24.47 23.85 24.15 23.49 48,193,811
May 13, 2024 23.42 24.35 23.25 24.22 23.56 76,983,667
May 10, 2024 23.27 23.61 22.98 23.41 22.77 47,501,804
May 9, 2024 22.94 23.50 22.94 23.27 22.63 39,709,678
May 8, 2024 22.95 23.24 22.87 22.95 22.32 34,769,573
May 7, 2024 23.14 23.49 22.97 23.23 22.59 40,712,512
May 6, 2024 24.01 24.05 22.93 23.14 22.51 87,235,636
Apr 30, 2024 23.65 23.80 22.90 23.54 22.90 56,449,843
Apr 29, 2024 24.00 24.25 23.55 23.65 23.00 53,012,375
Apr 26, 2024 25.30 25.37 24.02 24.10 23.44 54,504,276
Apr 25, 2024 25.55 25.73 25.11 25.18 24.49 18,976,847
Apr 24, 2024 25.58 25.90 25.47 25.78 25.07 19,361,846
Apr 23, 2024 25.60 25.80 25.12 25.47 24.77 22,786,434
Apr 22, 2024 25.68 25.93 25.45 25.58 24.88 18,513,153
Apr 19, 2024 25.80 26.04 25.33 25.51 24.81 24,712,642
Apr 18, 2024 25.50 26.30 25.42 26.05 25.34 36,956,470
Apr 17, 2024 24.77 25.70 24.68 25.55 24.85 30,488,382
Apr 16, 2024 24.91 25.36 24.76 25.03 24.35 26,575,417
Apr 15, 2024 24.46 25.46 24.46 25.10 24.41 33,648,955
Apr 12, 2024 24.40 25.05 24.38 24.70 24.02 29,183,912
Apr 11, 2024 23.45 24.62 23.39 24.51 23.84 32,581,167
Apr 10, 2024 23.70 23.79 23.42 23.48 22.84 12,868,477
Apr 9, 2024 23.97 24.03 23.54 23.67 23.02 14,554,320
Apr 8, 2024 23.63 24.38 23.60 23.87 23.22 26,117,141
Apr 3, 2024 24.12 24.25 23.60 23.62 22.97 23,848,524
Apr 2, 2024 24.39 24.46 24.07 24.26 23.60 26,185,530
Apr 1, 2024 24.36 24.92 24.27 24.43 23.76 18,680,115
Mar 29, 2024 24.11 24.45 24.05 24.34 23.67 5,068,740
Mar 28, 2024 24.08 24.45 23.90 24.11 23.45 19,474,482
Mar 27, 2024 24.38 24.48 24.08 24.08 23.42 20,520,987
Mar 26, 2024 24.43 24.80 24.30 24.36 23.69 16,870,983
Mar 25, 2024 24.67 24.76 24.45 24.56 23.89 16,139,254
Mar 22, 2024 24.66 24.67 24.26 24.51 23.84 24,159,291
Mar 21, 2024 24.80 24.90 24.51 24.60 23.93 18,583,650
Mar 20, 2024 24.47 24.68 24.20 24.59 23.92 20,055,686
Mar 19, 2024 24.60 24.65 24.28 24.33 23.66 16,921,073
Mar 18, 2024 24.17 24.65 24.00 24.58 23.91 24,930,558
Mar 15, 2024 24.20 24.37 23.76 24.10 23.44 28,718,455
Mar 14, 2024 24.61 24.61 24.20 24.32 23.65 26,987,483
Mar 13, 2024 24.30 24.91 24.24 24.54 23.87 25,722,781
Mar 12, 2024 25.21 25.24 24.63 24.66 23.99 25,055,950
Mar 11, 2024 24.85 25.33 24.77 25.02 24.34 26,216,725
Mar 8, 2024 24.67 25.04 24.49 24.85 24.17 31,532,701
Mar 7, 2024 25.01 25.13 24.77 24.89 24.21 24,403,436
Mar 6, 2024 24.53 25.47 24.53 25.01 24.33 39,481,960
Mar 5, 2024 23.70 24.68 23.66 24.53 23.86 36,405,649
Mar 4, 2024 23.30 24.10 23.29 23.86 23.21 26,195,727
Mar 1, 2024 23.03 23.40 22.93 23.30 22.66 17,136,416
Feb 29, 2024 22.76 23.22 22.74 23.18 22.55 19,352,131
Feb 28, 2024 23.00 23.05 22.62 22.78 22.16 20,668,842
Feb 27, 2024 22.68 22.95 22.60 22.91 22.28 12,302,672
Feb 26, 2024 22.72 23.14 22.63 22.75 22.13 17,878,872
Feb 23, 2024 22.52 22.79 22.13 22.72 22.10 28,060,077
Feb 22, 2024 22.42 22.85 22.35 22.76 22.14 16,230,743
Feb 21, 2024 22.54 22.95 22.54 22.56 21.94 26,169,995
Feb 20, 2024 22.70 22.94 22.53 22.89 22.26 13,293,062
Feb 19, 2024 22.80 22.83 22.37 22.69 22.07 25,490,556
Feb 8, 2024 22.34 22.95 22.26 22.47 21.86 34,146,655
Feb 7, 2024 22.21 22.45 21.95 22.45 21.84 37,109,660
Feb 6, 2024 20.95 22.22 20.92 22.14 21.53 35,899,489
Feb 5, 2024 20.66 21.42 20.37 21.15 20.57 30,030,593
Feb 2, 2024 20.88 21.01 20.20 20.60 20.04 23,799,870
Feb 1, 2024 20.90 21.34 20.83 20.88 20.31 25,127,533
Jan 31, 2024 21.20 21.34 20.86 21.01 20.44 25,671,749
Jan 30, 2024 21.30 21.55 20.92 20.95 20.38 25,162,136
Jan 29, 2024 21.19 21.55 21.12 21.39 20.80 23,723,315
Jan 26, 2024 21.19 21.30 20.91 21.16 20.58 22,494,135
Jan 25, 2024 20.70 21.29 20.55 21.24 20.66 26,942,518
Jan 24, 2024 20.74 20.74 20.24 20.66 20.09 25,308,362
Jan 23, 2024 20.66 20.99 20.35 20.55 19.99 28,078,895
Jan 22, 2024 20.94 21.22 20.61 20.87 20.30 30,191,319
Jan 19, 2024 21.08 21.26 20.86 21.02 20.45 31,233,287
Jan 18, 2024 20.80 21.39 20.41 21.19 20.61 37,757,692
Jan 17, 2024 21.18 21.24 20.79 20.79 20.22 22,696,420
Jan 16, 2024 21.22 21.35 20.82 21.19 20.61 21,713,424
Jan 15, 2024 20.81 21.36 20.81 21.13 20.55 16,008,800
Jan 12, 2024 20.94 21.16 20.61 20.97 20.40 23,684,409
Jan 11, 2024 21.55 21.69 21.06 21.10 20.52 19,867,388
Jan 10, 2024 21.77 21.96 21.55 21.63 21.04 14,152,249
Jan 9, 2024 22.10 22.10 21.62 21.83 21.23 18,348,858
Jan 8, 2024 22.42 22.42 21.91 21.92 21.32 18,938,484
Jan 5, 2024 22.29 22.52 22.02 22.19 21.58 18,225,288
Jan 4, 2024 22.59 22.60 22.11 22.38 21.77 22,272,368
Jan 3, 2024 22.10 22.46 22.01 22.40 21.79 16,604,748
Jan 2, 2024 22.22 22.32 21.99 22.10 21.50 16,461,818
Dec 29, 2023 22.00 22.34 21.88 22.32 21.71 25,305,967
Dec 28, 2023 21.65 21.96 21.55 21.88 21.28 17,767,488
Dec 27, 2023 21.51 21.70 21.27 21.65 21.06 14,231,151
Dec 26, 2023 21.55 21.58 21.28 21.45 20.86 7,397,009
Dec 25, 2023 21.65 21.76 21.40 21.55 20.96 9,438,690
Dec 22, 2023 21.31 21.66 21.08 21.59 21.00 17,868,949
Dec 21, 2023 20.96 21.38 20.91 21.32 20.74 15,467,705
Dec 20, 2023 20.98 21.33 20.98 21.02 20.45 10,987,861
Dec 19, 2023 20.82 21.28 20.72 21.14 20.56 15,324,768
Dec 18, 2023 20.68 21.05 20.45 20.84 20.27 17,324,346
Dec 15, 2023 21.20 21.35 20.65 20.65 20.09 22,381,994
Dec 14, 2023 20.88 21.30 20.85 21.10 20.52 16,399,693
Dec 13, 2023 21.20 21.22 20.88 20.88 20.31 12,971,929
Dec 12, 2023 21.22 21.28 21.00 21.21 20.63 11,457,429
Dec 11, 2023 20.20 21.37 20.08 21.32 20.74 21,046,813
Dec 8, 2023 21.31 21.45 21.14 21.26 20.68 18,910,088
Dec 7, 2023 21.39 21.46 21.20 21.31 20.73 15,126,825
Dec 6, 2023 21.55 21.70 21.41 21.41 20.82 13,638,382
Dec 5, 2023 22.11 22.11 21.60 21.60 21.01 14,837,532
Dec 4, 2023 21.98 22.17 21.90 21.99 21.39 13,287,020
Dec 1, 2023 22.01 22.02 21.55 21.98 21.38 22,145,409
Nov 30, 2023 21.97 22.29 21.88 22.01 21.41 14,546,772
Nov 29, 2023 22.07 22.07 21.79 21.90 21.30 10,620,972
Nov 28, 2023 22.14 22.14 21.88 22.01 21.41 11,186,030
Nov 27, 2023 22.01 22.14 21.85 22.10 21.50 11,560,351
Nov 24, 2023 22.20 22.24 22.04 22.06 21.46 7,490,477
Nov 23, 2023 22.03 22.28 22.03 22.24 21.63 10,169,017
Nov 22, 2023 22.10 22.34 22.06 22.06 21.46 8,870,296
Nov 21, 2023 22.63 22.63 22.21 22.22 21.61 17,427,774
Nov 20, 2023 22.30 22.58 22.19 22.46 21.85 11,938,021
Nov 17, 2023 22.05 22.29 22.01 22.20 21.59 14,890,837
Nov 16, 2023 22.37 22.48 22.02 22.21 21.60 21,627,281
Nov 15, 2023 22.15 22.65 22.06 22.43 21.82 22,606,132
Nov 14, 2023 22.43 22.56 21.93 22.01 21.41 16,438,644
Nov 13, 2023 22.59 22.71 22.25 22.32 21.71 13,466,301
Nov 10, 2023 22.52 22.72 22.49 22.52 21.90 8,225,276
Nov 9, 2023 22.65 22.71 22.42 22.67 22.05 9,282,095
Nov 8, 2023 22.61 22.73 22.45 22.51 21.89 9,192,152

Related Tickers