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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	11.35	11.33	11.33	11.4	11.18	9.68M
December 04, 2025	11.35	11.29	11.29	11.51	11.23	11.4M
December 03, 2025	11.85	11.48	11.48	11.87	11.36	16.33M
December 02, 2025	11.67	11.66	11.66	11.74	11.49	19.02M
December 01, 2025	11.62	11.69	11.69	11.83	11.5	32.84M
November 28, 2025	11.35	11.67	11.67	11.88	11.14	40.87M
November 27, 2025	10.43	11.46	11.46	11.46	10.39	20.09M
November 26, 2025	10.31	10.42	10.42	10.46	10.28	7.63M
November 25, 2025	10.08	10.29	10.29	10.38	10.04	8.39M
November 24, 2025	10.19	10.02	10.02	10.25	9.98	11.12M
November 21, 2025	10.55	10.04	10.04	10.64	10.02	9.65M
November 20, 2025	10.77	10.66	10.66	10.89	10.59	5.97M
November 19, 2025	10.93	10.75	10.75	11.09	10.74	7.72M
November 18, 2025	11.14	10.95	10.95	11.19	10.9	8.96M
November 17, 2025	11.33	11.14	11.14	11.4	11.1	7.31M
November 14, 2025	11.33	11.33	11.33	11.49	11.25	9.15M
November 13, 2025	11.33	11.33	11.33	11.42	11.24	8.16M
November 12, 2025	11.45	11.3	11.3	11.46	11.24	7.36M
November 11, 2025	11.39	11.47	11.47	11.52	11.2	9.87M
November 10, 2025	11.28	11.38	11.38	11.46	11.26	7.81M
November 07, 2025	11.39	11.29	11.29	11.46	11.28	7.37M
November 06, 2025	11.46	11.4	11.4	11.47	11.24	8.27M
November 05, 2025	11.2	11.39	11.39	11.43	11.07	7.7M
November 04, 2025	11.38	11.3	11.3	11.41	11.18	8.61M
November 03, 2025	11.44	11.4	11.4	11.44	11.25	8.24M
October 31, 2025	11.18	11.39	11.39	11.47	11.18	10.15M
October 30, 2025	11.44	11.21	11.21	11.47	11.2	13.53M
October 29, 2025	11.53	11.51	11.51	11.6	11.26	14.92M
October 28, 2025	11.42	11.64	11.64	11.76	11.36	24.11M
October 27, 2025	11.45	11.4	11.4	11.5	11.24	17.37M
October 24, 2025	11.32	11.38	11.38	11.44	11.23	16.28M
October 23, 2025	11.61	11.33	11.33	11.62	11.16	24.68M
October 22, 2025	12.17	11.78	11.78	12.2	11.66	35.36M
October 21, 2025	12.38	12.3	12.3	12.65	11.93	41.53M
October 20, 2025	12.99	12.59	12.59	13.68	12.34	68.2M
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

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