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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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