NARI Technology Co., Ltd. Class A 600406
SSE · China · Produzierendes Gewerbe
CNY 22,52+0,31 (+1,40 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 22,52 | +1,40 % | CNY 22,25 | CNY 22,69 | CNY 22,23 | 43,56M |
| 2026-09-29 | CNY 22,21 | -1,90 % | CNY 22,42 | CNY 22,50 | CNY 22,00 | 34,81M |
| 2026-09-28 | CNY 22,64 | +1,66 % | CNY 22,27 | CNY 22,69 | CNY 22,15 | 57,69M |
| 2026-09-24 | CNY 22,27 | -0,49 % | CNY 22,30 | CNY 22,42 | CNY 22,10 | 30,60M |
| 2026-09-23 | CNY 22,38 | +0,67 % | CNY 22,25 | CNY 22,43 | CNY 22,12 | 30,68M |
| 2026-09-22 | CNY 22,23 | +0,59 % | CNY 22,13 | CNY 22,34 | CNY 22,12 | 34,59M |
| 2026-09-21 | CNY 22,10 | +0,23 % | CNY 22,08 | CNY 22,15 | CNY 22,00 | 27,76M |
| 2026-09-18 | CNY 22,05 | +0,46 % | CNY 21,98 | CNY 22,12 | CNY 21,92 | 22,79M |
| 2026-09-17 | CNY 21,95 | -0,32 % | CNY 22,00 | CNY 22,05 | CNY 21,90 | 18,54M |
| 2026-09-16 | CNY 22,02 | +0,14 % | CNY 22,08 | CNY 22,23 | CNY 21,80 | 22,95M |
| 2026-09-15 | CNY 21,99 | -0,99 % | CNY 22,21 | CNY 22,21 | CNY 21,92 | 31,20M |
| 2026-09-14 | CNY 22,21 | -0,36 % | CNY 22,25 | CNY 22,48 | CNY 22,15 | 22,92M |
| 2026-09-11 | CNY 22,29 | -0,89 % | CNY 22,45 | CNY 22,45 | CNY 22,16 | 28,31M |
| 2026-09-10 | CNY 22,49 | +0,18 % | CNY 22,40 | CNY 22,58 | CNY 22,28 | 22,21M |
| 2026-09-09 | CNY 22,45 | +0,18 % | CNY 22,40 | CNY 22,54 | CNY 22,26 | 25,12M |
| 2026-09-08 | CNY 22,41 | -1,23 % | CNY 22,61 | CNY 22,68 | CNY 22,35 | 38,10M |
| 2026-09-07 | CNY 22,69 | -0,09 % | CNY 22,77 | CNY 22,77 | CNY 22,56 | 25,06M |
| 2026-09-04 | CNY 22,71 | +0,53 % | CNY 22,60 | CNY 22,89 | CNY 22,59 | 36,08M |
| 2026-09-03 | CNY 22,59 | 0,00 % | CNY 22,59 | CNY 22,76 | CNY 22,47 | 24,65M |
| 2026-09-02 | CNY 22,59 | -1,44 % | CNY 22,92 | CNY 22,92 | CNY 22,55 | 34,66M |
| 2026-09-01 | CNY 22,92 | -0,22 % | CNY 22,90 | CNY 23,05 | CNY 22,82 | 26,57M |
| 2026-08-31 | CNY 22,97 | -0,17 % | CNY 23,06 | CNY 23,07 | CNY 22,68 | 34,94M |
| 2026-08-28 | CNY 23,01 | -0,22 % | CNY 23,00 | CNY 23,14 | CNY 22,87 | 27,77M |
| 2026-08-27 | CNY 23,06 | -1,54 % | CNY 23,18 | CNY 23,20 | CNY 22,70 | 64,01M |
| 2026-08-26 | CNY 23,42 | +1,17 % | CNY 23,10 | CNY 23,45 | CNY 23,03 | 30,08M |
| 2026-08-25 | CNY 23,15 | -0,52 % | CNY 23,27 | CNY 23,31 | CNY 23,03 | 22,10M |
| 2026-08-24 | CNY 23,27 | +0,43 % | CNY 23,17 | CNY 23,30 | CNY 23,08 | 29,27M |
| 2026-08-21 | CNY 23,17 | +0,43 % | CNY 23,05 | CNY 23,20 | CNY 22,93 | 24,90M |
| 2026-08-20 | CNY 23,07 | -1,87 % | CNY 23,45 | CNY 23,66 | CNY 23,07 | 41,46M |
| 2026-08-19 | CNY 23,51 | -0,13 % | CNY 23,45 | CNY 23,61 | CNY 23,25 | 41,57M |
| 2026-08-18 | CNY 23,54 | -0,04 % | CNY 23,59 | CNY 23,66 | CNY 23,31 | 35,18M |
| 2026-08-17 | CNY 23,55 | +1,38 % | CNY 23,40 | CNY 23,56 | CNY 23,23 | 42,61M |
| 2026-08-14 | CNY 23,23 | -1,94 % | CNY 23,67 | CNY 23,67 | CNY 23,16 | 56,70M |
| 2026-08-13 | CNY 23,69 | -1,54 % | CNY 23,95 | CNY 24,04 | CNY 23,67 | 51,33M |
| 2026-08-12 | CNY 24,06 | +0,29 % | CNY 23,99 | CNY 24,10 | CNY 23,76 | 44,41M |
| 2026-08-11 | CNY 23,99 | -0,62 % | CNY 24,12 | CNY 24,13 | CNY 23,89 | 38,84M |
| 2026-08-10 | CNY 24,14 | +0,08 % | CNY 24,06 | CNY 24,27 | CNY 23,98 | 42,83M |
| 2026-08-07 | CNY 24,12 | -0,21 % | CNY 24,14 | CNY 24,19 | CNY 23,91 | 52,44M |
| 2026-08-06 | CNY 24,17 | -1,51 % | CNY 24,45 | CNY 24,47 | CNY 23,98 | 67,92M |
| 2026-08-05 | CNY 24,54 | -1,72 % | CNY 24,90 | CNY 24,90 | CNY 24,41 | 79,59M |
| 2026-08-04 | CNY 24,97 | -0,40 % | CNY 25,21 | CNY 25,34 | CNY 24,72 | 74,15M |
| 2026-08-03 | CNY 25,07 | +2,96 % | CNY 24,48 | CNY 25,09 | CNY 24,46 | 99,01M |
| 2026-07-31 | CNY 24,35 | +0,12 % | CNY 23,99 | CNY 24,42 | CNY 23,93 | 61,60M |
| 2026-07-30 | CNY 24,32 | +1,63 % | CNY 23,88 | CNY 24,36 | CNY 23,80 | 75,92M |
| 2026-07-29 | CNY 23,93 | +1,57 % | CNY 23,90 | CNY 24,05 | CNY 23,50 | 58,98M |
| 2026-07-28 | CNY 23,56 | -1,42 % | CNY 23,67 | CNY 23,76 | CNY 23,38 | 50,47M |
| 2026-07-27 | CNY 23,90 | +1,36 % | CNY 24,28 | CNY 24,37 | CNY 23,60 | 55,31M |
| 2026-07-24 | CNY 23,58 | -3,24 % | CNY 24,19 | CNY 24,37 | CNY 23,54 | 88,64M |
| 2026-07-23 | CNY 24,37 | +2,61 % | CNY 23,75 | CNY 24,50 | CNY 23,43 | 124,01M |
| 2026-07-22 | CNY 23,75 | -0,21 % | CNY 23,66 | CNY 23,80 | CNY 23,30 | 73,84M |
| 2026-07-21 | CNY 23,80 | +1,02 % | CNY 23,60 | CNY 23,93 | CNY 23,23 | 134,54M |
| 2026-07-20 | CNY 23,56 | +6,17 % | CNY 22,43 | CNY 23,57 | CNY 22,42 | 160,50M |
| 2026-07-17 | CNY 22,19 | +0,41 % | CNY 22,05 | CNY 22,61 | CNY 22,02 | 87,90M |
| 2026-07-16 | CNY 22,10 | -0,27 % | CNY 22,05 | CNY 22,22 | CNY 21,90 | 34,55M |
| 2026-07-15 | CNY 22,16 | +0,77 % | CNY 21,93 | CNY 22,29 | CNY 21,82 | 36,65M |
| 2026-07-14 | CNY 21,99 | +1,34 % | CNY 21,72 | CNY 22,00 | CNY 21,42 | 42,76M |
| 2026-07-13 | CNY 21,70 | -1,54 % | CNY 22,04 | CNY 22,08 | CNY 21,61 | 53,05M |
| 2026-07-10 | CNY 22,04 | +1,66 % | CNY 21,74 | CNY 22,29 | CNY 21,53 | 70,27M |
| 2026-07-09 | CNY 21,68 | -3,69 % | CNY 22,40 | CNY 22,45 | CNY 21,26 | 111,00M |
| 2026-07-08 | CNY 22,51 | -1,23 % | CNY 22,71 | CNY 22,78 | CNY 22,48 | 35,79M |
| 2026-07-07 | CNY 22,79 | -1,60 % | CNY 23,20 | CNY 23,28 | CNY 22,72 | 45,36M |
| 2026-07-06 | CNY 23,16 | +1,18 % | CNY 22,93 | CNY 23,30 | CNY 22,77 | 60,54M |
| 2026-07-03 | CNY 22,89 | +0,97 % | CNY 22,68 | CNY 23,11 | CNY 22,66 | 58,41M |
| 2026-07-02 | CNY 22,67 | 0,00 % | CNY 22,62 | CNY 22,92 | CNY 22,54 | 57,78M |
| 2026-07-01 | CNY 22,67 | -0,79 % | CNY 22,87 | CNY 22,93 | CNY 22,37 | 69,81M |
| 2026-06-30 | CNY 22,85 | -2,35 % | CNY 23,03 | CNY 23,03 | CNY 22,56 | 57,31M |
| 2026-06-29 | CNY 23,40 | +2,90 % | CNY 22,70 | CNY 23,48 | CNY 22,60 | 82,01M |
| 2026-06-26 | CNY 22,74 | -0,39 % | CNY 23,15 | CNY 23,27 | CNY 22,61 | 66,81M |
| 2026-06-25 | CNY 22,83 | -0,52 % | CNY 22,88 | CNY 23,03 | CNY 22,68 | 61,78M |
| 2026-06-24 | CNY 22,95 | -0,95 % | CNY 23,57 | CNY 23,58 | CNY 22,90 | 60,16M |
| 2026-06-23 | CNY 23,17 | -3,26 % | CNY 23,95 | CNY 23,95 | CNY 23,06 | 80,77M |
| 2026-06-22 | CNY 23,95 | +3,86 % | CNY 23,18 | CNY 23,96 | CNY 22,90 | 109,56M |
| 2026-06-18 | CNY 23,06 | -1,11 % | CNY 23,30 | CNY 23,37 | CNY 22,97 | 60,89M |
| 2026-06-17 | CNY 23,32 | -0,93 % | CNY 23,54 | CNY 23,56 | CNY 23,12 | 62,67M |
| 2026-06-16 | CNY 23,54 | +0,34 % | CNY 23,50 | CNY 23,67 | CNY 23,28 | 60,65M |
| 2026-06-15 | CNY 23,46 | +0,95 % | CNY 23,49 | CNY 23,80 | CNY 23,31 | 65,48M |
| 2026-06-12 | CNY 23,24 | +1,71 % | CNY 23,05 | CNY 23,36 | CNY 22,85 | 70,42M |
| 2026-06-11 | CNY 22,85 | +0,75 % | CNY 22,65 | CNY 23,07 | CNY 22,60 | 52,95M |
| 2026-06-10 | CNY 22,68 | -1,56 % | CNY 22,80 | CNY 22,86 | CNY 22,55 | 49,33M |
| 2026-06-09 | CNY 23,04 | +0,79 % | CNY 23,00 | CNY 23,09 | CNY 22,63 | 53,75M |
| 2026-06-08 | CNY 22,86 | -2,52 % | CNY 23,03 | CNY 23,33 | CNY 22,66 | 74,71M |
| 2026-06-05 | CNY 23,45 | -1,47 % | CNY 23,56 | CNY 23,82 | CNY 23,42 | 67,82M |
| 2026-06-04 | CNY 23,80 | -1,86 % | CNY 24,20 | CNY 24,20 | CNY 23,72 | 81,99M |
| 2026-06-03 | CNY 24,25 | -1,58 % | CNY 24,45 | CNY 24,48 | CNY 24,06 | 84,40M |
| 2026-06-02 | CNY 24,64 | -2,30 % | CNY 25,23 | CNY 25,25 | CNY 24,50 | 90,39M |
| 2026-06-01 | CNY 25,22 | +1,29 % | CNY 24,96 | CNY 25,46 | CNY 24,92 | 94,15M |
| 2026-05-29 | CNY 24,90 | -0,80 % | CNY 25,11 | CNY 25,26 | CNY 24,70 | 78,82M |
| 2026-05-28 | CNY 25,10 | -1,84 % | CNY 25,58 | CNY 25,59 | CNY 24,93 | 80,01M |
| 2026-05-27 | CNY 25,57 | +0,35 % | CNY 25,49 | CNY 25,70 | CNY 25,00 | 104,37M |
| 2026-05-26 | CNY 25,48 | -2,97 % | CNY 26,27 | CNY 26,30 | CNY 25,27 | 105,49M |