Shanghai NAR Industrial Co., Ltd - 002825.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	13.08	13.08	13.08	13.08	12.3	43.25M
October 16, 2025	11.89	11.89	11.89	11.89	11.89	5.9M
October 15, 2025	10.84	10.81	10.81	10.98	10.75	17.94M
October 14, 2025	11	10.91	10.91	11.19	10.86	27.23M
October 13, 2025	10.51	11.01	11.01	11.2	10.41	42.46M
October 10, 2025	9.78	10.74	10.74	10.74	9.76	24.33M
October 09, 2025	9.85	9.76	9.76	9.85	9.65	3.85M
September 30, 2025	9.81	9.73	9.73	9.86	9.66	4.03M
September 29, 2025	9.81	9.81	9.81	9.85	9.61	3.72M
September 26, 2025	9.73	9.82	9.82	9.97	9.73	4.08M
September 25, 2025	9.8	9.73	9.73	9.89	9.66	3.13M
September 24, 2025	9.71	9.78	9.78	9.81	9.6	2.85M
September 23, 2025	9.85	9.68	9.68	9.85	9.45	5.06M
September 22, 2025	9.94	9.84	9.84	9.97	9.77	3.65M
September 19, 2025	10.01	9.95	9.95	10.01	9.86	5.11M
September 18, 2025	10.09	10	10	10.2	9.94	7.32M
September 17, 2025	10.04	10.09	10.09	10.17	10.03	5.26M
September 16, 2025	10.17	10.1	10.1	10.22	10	8.09M
September 15, 2025	10.18	10.14	10.14	10.23	10.1	4.33M
September 12, 2025	10.32	10.19	10.19	10.32	10.12	3.4M
September 11, 2025	10.15	10.26	10.26	10.28	10.01	4.49M
September 10, 2025	10.1	10.15	10.15	10.25	10.1	2.87M
September 09, 2025	10.31	10.18	10.18	10.33	10.12	4.18M
September 08, 2025	10.19	10.28	10.28	10.33	10.17	5M
September 05, 2025	10	10.14	10.14	10.15	9.83	5M
September 04, 2025	9.93	10	10	10.11	9.83	5.68M
September 03, 2025	10.24	9.94	9.94	10.25	9.91	6.27M
September 02, 2025	10.33	10.18	10.18	10.34	10.03	7.11M
September 01, 2025	10.33	10.37	10.37	10.46	10.26	5.68M
August 29, 2025	10.26	10.37	10.37	10.45	10.2	8.83M
August 28, 2025	10.3	10.25	10.25	10.43	9.97	13.73M
August 27, 2025	10.68	10.35	10.35	10.71	10.3	12.6M
August 26, 2025	10.43	10.65	10.65	10.77	10.37	13.01M
August 25, 2025	10.52	10.48	10.48	10.62	10.4	8.87M
August 22, 2025	10.58	10.51	10.51	10.58	10.35	7.61M
August 21, 2025	10.71	10.58	10.58	10.72	10.53	7.62M
August 20, 2025	10.57	10.68	10.68	10.7	10.49	8.16M
August 19, 2025	10.46	10.62	10.62	10.64	10.36	10.83M
August 18, 2025	10.4	10.43	10.43	10.52	10.35	7.66M
August 15, 2025	10.27	10.33	10.33	10.38	10.25	5.93M
August 14, 2025	10.45	10.29	10.29	10.56	10.26	8.34M
August 13, 2025	10.42	10.44	10.44	10.48	10.37	5.52M
August 12, 2025	10.54	10.42	10.42	10.59	10.33	5.64M
August 11, 2025	10.41	10.53	10.53	10.57	10.35	7.04M
August 08, 2025	10.48	10.44	10.44	10.49	10.34	4.93M
August 07, 2025	10.61	10.5	10.5	10.62	10.47	6.07M
August 06, 2025	10.5	10.62	10.62	10.68	10.5	8.04M
August 05, 2025	10.55	10.51	10.51	10.76	10.46	8.87M
August 04, 2025	10.15	10.51	10.51	10.55	10.15	10.25M
August 01, 2025	10.02	10.23	10.23	10.24	10.01	5.91M
July 31, 2025	10.15	10.07	10.07	10.25	10.05	6.52M
July 30, 2025	10.35	10.19	10.19	10.38	10.13	8.44M
July 29, 2025	10.48	10.33	10.33	10.67	10.17	18.88M
July 28, 2025	10.24	10.45	10.45	10.46	10.21	8.24M
July 25, 2025	10.29	10.25	10.25	10.31	10.03	10.69M
July 24, 2025	10.33	10.31	10.31	10.41	10.24	6.46M
July 23, 2025	10.72	10.33	10.33	10.72	10.32	10.27M
July 22, 2025	10.65	10.68	10.68	10.74	10.5	7.91M
July 21, 2025	10.59	10.72	10.72	10.74	10.58	9.62M
July 18, 2025	10.61	10.59	10.59	10.63	10.48	5.47M

Shanghai NAR Industrial Co., Ltd (002825.SZ) SHZ