North Industries Group Red Arrow Co., Ltd - 000519.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17.84	17.87	17.87	18.22	17.78	30.56M
September 25, 2025	17.98	17.88	17.88	18.08	17.81	22.84M
September 24, 2025	17.6	18.05	18.05	18.07	17.55	27.52M
September 23, 2025	18.15	17.75	17.75	18.18	17.37	37.54M
September 22, 2025	18.14	18.19	18.19	18.19	17.94	21M
September 19, 2025	17.87	18.14	18.14	18.54	17.87	34.05M
September 18, 2025	18.28	17.96	17.96	18.43	17.83	36.63M
September 17, 2025	18.38	18.28	18.28	18.44	18.19	22.25M
September 16, 2025	18.33	18.38	18.38	18.39	18.08	26.95M
September 15, 2025	18.71	18.34	18.34	18.71	18.32	32.61M
September 12, 2025	18.1	18.54	18.54	18.77	18.05	57.77M
September 11, 2025	17.81	18.09	18.09	18.1	17.67	34.67M
September 10, 2025	17.77	17.8	17.8	18.03	17.75	23.55M
September 09, 2025	18.01	17.77	17.77	18.11	17.75	28.89M
September 08, 2025	18.06	18.1	18.1	18.17	17.74	41.49M
September 05, 2025	17.98	18.09	18.09	18.22	17.62	48.84M
September 04, 2025	19.3	18.08	18.08	19.31	17.78	90.84M
September 03, 2025	21.95	19.76	19.76	21.96	19.76	92.22M
September 02, 2025	21.43	21.95	21.95	22.58	20.76	93.5M
September 01, 2025	21.87	21.43	21.43	21.89	21.18	45.92M
August 29, 2025	20.89	21.78	21.78	21.78	20.75	70.96M
August 28, 2025	20.99	20.95	20.95	21.1	19.95	63.68M
August 27, 2025	21.75	21.01	21.01	21.77	21	70.15M
August 26, 2025	22.17	21.84	21.84	22.2	21.8	52.23M
August 25, 2025	22.13	22.17	22.17	22.26	21.95	64.7M
August 22, 2025	21.94	22.13	22.13	22.15	21.5	64.16M
August 21, 2025	22.34	21.95	21.95	22.37	21.82	61.07M
August 20, 2025	22.32	22.33	22.33	22.61	22.08	58.88M
August 19, 2025	22.75	22.31	22.31	22.78	22.21	71.58M
August 18, 2025	22.3	22.78	22.78	22.8	22.06	108.71M
August 15, 2025	22	22.29	22.29	22.45	21.6	85.18M
August 14, 2025	23.54	22.24	22.24	23.66	22.2	144M
August 13, 2025	22.01	23.53	23.53	24.32	21.9	176.89M
August 12, 2025	22.6	22.14	22.14	22.9	21.9	84.2M
August 11, 2025	22.05	22.65	22.65	23.04	22.02	106.43M
August 08, 2025	22.19	22.02	22.02	22.76	21.94	73.04M
August 07, 2025	23.1	22.32	22.32	23.12	22.08	104.45M
August 06, 2025	21.94	23.09	23.09	23.3	21.72	148.01M
August 05, 2025	21.63	21.86	21.86	22.4	21.5	80.71M
August 04, 2025	20.7	21.57	21.57	21.79	20.61	70.12M
August 01, 2025	21.8	20.91	20.91	21.8	20.73	72.62M
July 31, 2025	21.57	21.77	21.77	22.13	21.48	67.22M
July 30, 2025	22.43	21.92	21.92	22.98	21.5	96.42M
July 29, 2025	22.02	22.42	22.42	22.54	21.69	89.35M
July 28, 2025	21.8	22.02	22.02	22.28	21.68	80.11M
July 25, 2025	22	21.74	21.74	22.02	21.55	61.09M
July 24, 2025	21.01	22.13	22.13	22.49	21.01	103.97M
July 23, 2025	21.84	21.25	21.25	21.97	21.21	108.54M
July 22, 2025	21.5	22.42	22.42	23.4	21.49	151.86M
July 21, 2025	20.77	21.7	21.7	22.08	20.65	116.26M
July 18, 2025	20.41	20.82	20.82	21	20.3	88.41M
July 17, 2025	19.81	20.41	20.41	20.5	19.76	73.16M
July 16, 2025	20.15	19.86	19.86	20.19	19.79	45.46M
July 15, 2025	20.34	20.15	20.15	20.39	19.9	50.29M
July 14, 2025	20.38	20.4	20.4	20.75	20.25	51.22M
July 11, 2025	20.02	20.52	20.52	20.72	20.02	72.81M
July 10, 2025	20.59	20.24	20.24	20.6	19.88	79.77M
July 09, 2025	20.62	20.8	20.8	21.43	20.46	108.01M
July 08, 2025	20.6	20.58	20.58	20.67	20.42	60.59M
July 07, 2025	20.45	20.71	20.71	20.79	20.21	83.09M

North Industries Group Red Arrow Co., Ltd (000519.SZ) SHZ