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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	22.39	22.38	22.38	22.5	22.31	22.94M
June 12, 2025	22.28	22.39	22.39	22.58	22.23	22.41M
June 11, 2025	22.18	22.27	22.27	22.34	22.13	27.47M
June 10, 2025	22.31	22.18	22.18	22.39	22.1	26.96M
June 09, 2025	22.37	22.3	22.3	22.44	22.15	26.79M
June 06, 2025	22.14	22.37	22.37	22.47	22.03	34.73M
June 05, 2025	21.98	22.11	22.11	22.14	21.88	33.97M
June 04, 2025	21.85	21.86	21.86	21.99	21.72	40.22M
June 03, 2025	21.97	21.85	21.85	22.12	21.8	41.87M
May 30, 2025	22.11	22.19	22.19	22.3	21.87	27.58M
May 29, 2025	22.11	22.18	22.18	22.26	22	16.18M
May 28, 2025	22.14	22.04	22.04	22.3	22.04	16.81M
May 27, 2025	22.24	22.11	22.11	22.33	22.11	15.9M
May 26, 2025	22.44	22.24	22.24	22.72	22.18	21.45M

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