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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	10.9	10.85	10.85	11.03	10.85	4.91M
February 12, 2026	10.9	10.91	10.91	10.98	10.77	4.85M
February 11, 2026	10.91	10.95	10.95	11.01	10.9	2.72M
February 10, 2026	10.98	10.93	10.93	11.05	10.92	4.37M
February 09, 2026	10.92	10.97	10.97	10.99	10.87	4.93M
February 06, 2026	10.81	10.84	10.84	10.97	10.79	4.99M
February 05, 2026	10.9	10.85	10.85	11.02	10.83	4.43M
February 04, 2026	10.77	10.98	10.98	11.06	10.77	6.24M
February 03, 2026	10.74	10.82	10.82	10.82	10.64	3.75M
February 02, 2026	10.76	10.65	10.65	11.01	10.63	6.06M
January 30, 2026	10.65	10.84	10.84	10.85	10.59	6.47M
January 29, 2026	10.65	10.64	10.64	10.76	10.56	5.16M
January 28, 2026	10.82	10.66	10.66	10.85	10.63	5.85M
January 27, 2026	10.93	10.83	10.83	10.95	10.54	6.16M
January 26, 2026	11.19	10.91	10.91	11.19	10.8	9.13M
January 23, 2026	11.18	11.2	11.2	11.22	11.1	6.38M
January 22, 2026	11.14	11.17	11.17	11.18	11.05	4.8M
January 21, 2026	11.04	11.12	11.12	11.13	10.83	6.72M
January 20, 2026	11.07	11.03	11.03	11.19	10.97	6.75M
January 19, 2026	10.9	11.09	11.09	11.09	10.84	8.51M
January 16, 2026	10.79	10.95	10.95	10.97	10.72	9.96M
January 15, 2026	11.12	10.79	10.79	11.2	10.66	17.25M
January 14, 2026	11.35	11.3	11.3	11.53	11.14	10.29M
January 13, 2026	11.8	11.35	11.35	11.8	11.32	11.64M
January 12, 2026	11.69	11.8	11.8	11.88	11.53	13M
January 09, 2026	11.74	11.68	11.68	11.74	11.46	9.91M
January 08, 2026	11.32	11.72	11.72	11.89	11.28	13.79M
January 07, 2026	11.43	11.31	11.31	11.49	11.3	8.41M
January 06, 2026	11.65	11.44	11.44	11.68	11.35	10.79M
January 05, 2026	11.55	11.6	11.6	11.68	11.33	8.65M
December 31, 2025	11.82	11.49	11.49	11.92	11.47	10.82M
December 30, 2025	12	11.82	11.82	12.3	11.81	9.1M
December 29, 2025	12.14	12.08	12.08	12.24	11.76	13.37M
December 26, 2025	11.9	11.92	11.92	12.48	11.82	18.6M
December 25, 2025	11.72	11.8	11.8	11.92	11.63	11.19M
December 24, 2025	11.52	11.66	11.66	11.71	11.45	7.68M
December 23, 2025	11.9	11.53	11.53	11.92	11.51	12.42M
December 22, 2025	12.12	11.89	11.89	12.17	11.81	10.68M
December 19, 2025	12.01	12.1	12.1	12.19	11.79	13.9M
December 18, 2025	12.36	12	12	12.45	11.97	18.86M
December 17, 2025	12.51	12.46	12.46	12.69	12.27	19.1M
December 16, 2025	12.05	12.57	12.57	12.75	12.03	31.74M
December 15, 2025	11.96	12.09	12.09	12.29	11.81	19.86M
December 12, 2025	11.7	12.08	12.08	12.12	11.62	22.47M
December 11, 2025	12.26	11.78	11.78	12.35	11.74	22.33M
December 10, 2025	12.14	12.11	12.11	12.38	11.91	38.4M
December 09, 2025	11.46	12.15	12.15	12.62	11.32	65.07M
December 08, 2025	11.31	11.47	11.47	11.51	11.24	12.12M
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

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