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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.49	18.68	18.68	18.91	18.49	26.01M
February 12, 2026	18.37	18.61	18.61	18.72	18.22	22.64M
February 11, 2026	18.65	18.42	18.42	18.75	18.39	21.53M
February 10, 2026	18.76	18.69	18.69	18.95	18.56	21.88M
February 09, 2026	18.62	18.84	18.84	18.98	18.55	28.64M
February 06, 2026	18.45	18.38	18.38	18.59	18.12	26.4M
February 05, 2026	18.89	18.62	18.62	19.08	18.56	25.39M
February 04, 2026	18.71	19.03	19.03	19.28	18.69	33.61M
February 03, 2026	18.53	18.87	18.87	18.9	18.42	31.24M
February 02, 2026	18.66	18.36	18.36	19	18.35	41.27M
January 30, 2026	19.26	18.86	18.86	19.49	18.45	61.57M
January 29, 2026	20.06	19.58	19.58	20.2	19.49	74.61M
January 28, 2026	19.99	19.77	19.77	20.92	19.7	120.21M
January 27, 2026	19.07	19.65	19.65	19.67	19.03	70.25M
January 26, 2026	19.29	19.17	19.17	19.48	19.01	41.32M
January 23, 2026	19.54	19.45	19.45	19.54	19.01	52.85M
January 22, 2026	18.75	19.2	19.2	19.35	18.74	40.51M
January 21, 2026	18.7	18.82	18.82	18.98	18.65	20.13M
January 20, 2026	19.08	18.88	18.88	19.33	18.65	32.52M
January 19, 2026	18.51	19.13	19.13	19.19	18.38	41.19M
January 16, 2026	18.87	18.57	18.57	18.96	18.45	31.2M
January 15, 2026	18.77	18.86	18.86	19.13	18.67	35.63M
January 14, 2026	19	18.89	18.89	19.26	18.65	51.26M
January 13, 2026	19.7	18.95	18.95	19.71	18.92	71.02M
January 12, 2026	19.72	19.89	19.89	19.96	19.6	75.08M
January 09, 2026	19.58	19.66	19.66	20.15	19.41	90.17M
January 08, 2026	18.72	19.41	19.41	19.53	18.72	67.35M
January 07, 2026	19.05	18.86	18.86	19.05	18.71	50.74M
January 06, 2026	18.35	19.07	19.07	19.13	18.32	71.15M
January 05, 2026	18.35	18.5	18.5	18.64	18.13	48.24M
December 31, 2025	17.89	18.21	18.21	18.36	17.82	36.07M
December 30, 2025	17.95	17.96	17.96	18.18	17.86	29.37M
December 29, 2025	17.88	17.94	17.94	18	17.82	26.9M
December 26, 2025	17.6	17.82	17.82	17.99	17.58	30.45M
December 25, 2025	17.45	17.68	17.68	17.75	17.37	24.41M
December 24, 2025	17.22	17.5	17.5	17.5	17.19	22.52M
December 23, 2025	17.22	17.21	17.21	17.32	17.08	16.11M
December 22, 2025	17.31	17.21	17.21	17.39	17.21	15.59M
December 19, 2025	17.12	17.28	17.28	17.35	17.08	17.44M
December 18, 2025	17.03	17.13	17.13	17.26	16.94	17.04M
December 17, 2025	16.85	17.09	17.09	17.11	16.61	21.41M
December 16, 2025	17.46	16.94	16.94	17.5	16.93	28.59M
December 15, 2025	17.5	17.53	17.53	17.63	17.36	18.12M
December 12, 2025	17.84	17.63	17.63	17.9	17.55	31.78M
December 11, 2025	18.11	17.9	17.9	18.23	17.88	20.26M
December 10, 2025	18.01	18.09	18.09	18.23	17.92	17.86M
December 09, 2025	18.1	18.08	18.08	18.25	18.04	19.26M
December 08, 2025	18.21	18.2	18.2	18.47	18.16	29.93M
December 05, 2025	17.98	18.18	18.18	18.19	17.83	20.6M
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

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