NARI Technology Co., Ltd. - 600406.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	21.12	21.43	21.43	21.48	21.12	50.55M
September 04, 2025	21.21	21.3	21.3	21.47	21.08	86.81M
September 03, 2025	21.69	21.38	21.38	21.73	21.25	86.21M
September 02, 2025	21.61	21.69	21.69	21.78	21.51	58.57M
September 01, 2025	21.83	21.6	21.6	21.87	21.58	86.84M
August 29, 2025	22.09	21.75	21.75	22.2	21.73	122.73M
August 28, 2025	22.01	22.09	22.09	22.28	21.85	79.47M
August 27, 2025	22.38	22	22	22.45	22	82.03M
August 26, 2025	22.34	22.35	22.35	22.5	22.17	65.06M
August 25, 2025	21.92	22.28	22.28	22.34	21.91	111M
August 22, 2025	21.95	21.86	21.86	21.95	21.75	76.68M
August 21, 2025	21.84	21.96	21.96	21.99	21.83	64.88M
August 20, 2025	21.81	21.81	21.81	21.82	21.71	50.83M
August 19, 2025	21.84	21.81	21.81	21.98	21.8	46.24M
August 18, 2025	21.79	21.79	21.79	22.03	21.76	79.61M
August 15, 2025	21.71	21.79	21.79	21.88	21.71	40.07M
August 14, 2025	21.88	21.78	21.78	21.97	21.76	41.8M
August 13, 2025	21.93	21.87	21.87	21.97	21.85	46.77M
August 12, 2025	21.99	21.93	21.93	22.02	21.91	29.59M
August 11, 2025	22.09	22.01	22.01	22.1	21.98	34.67M
August 08, 2025	22.1	22.08	22.08	22.13	22	33.41M
August 07, 2025	21.97	22.1	22.1	22.14	21.92	38.38M
August 06, 2025	21.91	21.96	21.96	21.97	21.82	24.32M
August 05, 2025	21.9	21.92	21.92	21.94	21.8	28.03M
August 04, 2025	21.73	21.89	21.89	21.89	21.7	25.91M
August 01, 2025	21.92	21.8	21.8	21.92	21.72	40.41M
July 31, 2025	21.97	21.88	21.88	22.03	21.87	44.6M
July 30, 2025	22.1	22	22	22.16	21.96	44.95M
July 29, 2025	22.09	22.1	22.1	22.16	21.97	50.2M
July 28, 2025	22.27	22.14	22.14	22.3	22.12	47.84M
July 25, 2025	22.39	22.22	22.22	22.57	22.22	62.61M
July 24, 2025	22.5	22.44	22.44	22.55	22.25	86.78M
July 23, 2025	23.99	22.65	22.65	23.99	22.53	185.23M
July 22, 2025	23.27	23.64	23.64	23.99	22.62	215M
July 21, 2025	22.8	22.93	22.93	23.08	22.46	200.4M
July 18, 2025	21.9	21.79	21.79	21.92	21.67	34.17M
July 17, 2025	21.75	21.9	21.9	21.9	21.7	21.55M
July 16, 2025	21.8	21.71	21.71	21.82	21.71	23.9M
July 15, 2025	21.89	21.82	21.82	21.95	21.72	25.48M
July 14, 2025	21.87	21.85	21.85	22.03	21.83	36.08M
July 11, 2025	21.9	21.86	21.86	22.01	21.84	41.14M
July 10, 2025	22.09	21.87	21.87	22.17	21.87	41.18M
July 09, 2025	22.09	22.09	22.09	22.19	22.03	23.88M
July 08, 2025	22.2	22.09	22.09	22.27	22.05	34.01M
July 07, 2025	22.08	22.16	22.16	22.23	22.04	17.33M
July 04, 2025	22.06	22.03	22.03	22.15	21.97	17.37M
July 03, 2025	22.11	22.07	22.07	22.18	22	20.4M
July 02, 2025	22.2	22.18	22.18	22.27	22.06	16.68M
July 01, 2025	22.42	22.21	22.21	22.43	22.18	20.89M
June 30, 2025	22.3	22.41	22.41	22.46	22.18	23.57M
June 27, 2025	22.37	22.26	22.26	22.38	22.17	20.84M
June 26, 2025	22.77	22.73	22.3	22.93	22.73	21.68M
June 25, 2025	22.62	22.83	22.83	22.91	22.47	26.18M
June 24, 2025	22.77	22.62	22.62	22.83	22.55	29.1M
June 23, 2025	22.7	22.76	22.76	22.83	22.39	22.34M
June 20, 2025	22.61	22.82	22.82	22.93	22.49	29.59M
June 19, 2025	22.54	22.48	22.48	22.76	22.35	38.87M
June 18, 2025	22.5	22.58	22.58	22.79	22.49	21.17M
June 17, 2025	22.45	22.54	22.54	22.56	22.38	17.88M
June 16, 2025	22.35	22.45	22.45	22.49	22.16	22.22M

NARI Technology Co., Ltd. (600406.SS) SHH