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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.43	17.99	17.99	18.43	17.98	28.03M
December 03, 2025	18.3	18.25	18.25	18.51	18.08	29.62M
December 02, 2025	18.47	18.35	18.35	18.61	18.34	27.84M
December 01, 2025	18.51	18.59	18.59	18.72	18.47	29.35M
November 28, 2025	18.43	18.54	18.54	18.55	18.22	31M
November 27, 2025	18.56	18.46	18.46	18.69	18.4	35.23M
November 26, 2025	19.06	18.54	18.54	19.08	18.5	60.91M
November 25, 2025	19.13	19.25	19.25	19.37	19	83.45M
November 24, 2025	18.4	19.62	19.62	19.88	18.3	115.59M
November 21, 2025	18.36	18.51	18.51	19	17.89	61.21M
November 20, 2025	18.47	18.52	18.52	18.66	18.37	31.63M
November 19, 2025	18.15	18.74	18.74	18.87	18.07	60.5M
November 18, 2025	18.69	18.15	18.15	18.69	18.12	39.33M
November 17, 2025	18.56	18.69	18.69	19.07	18.55	68.6M
November 14, 2025	18.03	18.06	18.06	18.22	18	19.09M
November 13, 2025	18.1	18.09	18.09	18.17	17.95	22.92M
November 12, 2025	18.68	18.14	18.14	18.68	18.09	36.56M
November 11, 2025	18.3	18.71	18.71	18.89	18.25	58.64M
November 10, 2025	18.22	18.34	18.34	18.37	18.02	24.72M
November 07, 2025	18.4	18.17	18.17	18.4	17.96	17.11M
November 06, 2025	18.11	18.13	18.13	18.25	18.08	17.98M
November 05, 2025	17.88	18.14	18.14	18.26	17.83	18.12M
November 04, 2025	18.26	18.06	18.06	18.36	17.96	22.97M
November 03, 2025	18.37	18.33	18.33	18.43	18.1	22.28M
October 31, 2025	18.4	18.37	18.37	18.5	18.33	25.14M
October 30, 2025	18.73	18.47	18.47	18.8	18.4	38.88M
October 29, 2025	18.95	18.81	18.81	18.95	18.63	37.21M
October 28, 2025	18.67	19.06	19.06	19.29	18.54	52.16M
October 27, 2025	18.82	18.85	18.85	18.96	18.72	35.07M
October 24, 2025	18.77	18.83	18.83	19.26	18.76	42.11M
October 23, 2025	19.13	18.8	18.8	19.22	18.52	42.52M
October 22, 2025	19.43	19.24	19.24	19.9	19.1	64.72M
October 21, 2025	19.2	19.42	19.42	19.82	19.06	75.89M
October 20, 2025	18.41	19.37	19.37	19.69	18.27	76.3M
October 17, 2025	18.8	18.27	18.27	18.95	18.12	36.1M
October 16, 2025	19.29	18.85	18.85	19.29	18.8	41.24M
October 15, 2025	19.8	19.3	19.3	19.81	19.05	67.51M
October 14, 2025	19.15	19.76	19.76	19.97	18.81	103.82M
October 13, 2025	18.3	19.16	19.16	19.47	18.3	78.2M
October 10, 2025	19.2	18.74	18.74	19.5	18.68	85.11M
October 09, 2025	18.2	18.41	18.41	18.45	17.9	40.92M
September 30, 2025	17.86	18.34	18.34	18.47	17.86	43.99M
September 29, 2025	17.8	17.82	17.82	17.92	17.53	23.57M
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

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