North Industries Group Red Arrow Co., Ltd. Class A 000519
SZSE · China · Electronic Technology
CNY 14.30-0.10 (-0.69%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 14.30 | -0.69% | CNY 14.50 | CNY 14.54 | CNY 14.24 | 24.32M |
| 2026-09-29 | CNY 14.40 | -0.41% | CNY 14.41 | CNY 14.48 | CNY 14.26 | 19.48M |
| 2026-09-28 | CNY 14.46 | -2.23% | CNY 14.78 | CNY 14.79 | CNY 14.33 | 28.81M |
| 2026-09-24 | CNY 14.79 | -1.47% | CNY 14.94 | CNY 15.06 | CNY 14.70 | 33.34M |
| 2026-09-23 | CNY 15.01 | -2.02% | CNY 15.25 | CNY 15.40 | CNY 14.98 | 41.70M |
| 2026-09-22 | CNY 15.32 | -2.30% | CNY 15.63 | CNY 15.75 | CNY 15.30 | 47.07M |
| 2026-09-21 | CNY 15.68 | +1.88% | CNY 15.44 | CNY 15.80 | CNY 15.40 | 54.71M |
| 2026-09-18 | CNY 15.39 | +1.58% | CNY 15.31 | CNY 15.47 | CNY 15.15 | 42.15M |
| 2026-09-17 | CNY 15.15 | -1.81% | CNY 15.40 | CNY 15.51 | CNY 15.04 | 46.87M |
| 2026-09-16 | CNY 15.43 | +0.52% | CNY 15.31 | CNY 15.59 | CNY 15.17 | 51.86M |
| 2026-09-15 | CNY 15.35 | -2.85% | CNY 15.88 | CNY 15.89 | CNY 15.31 | 66.79M |
| 2026-09-14 | CNY 15.80 | -2.53% | CNY 16.21 | CNY 16.48 | CNY 15.31 | 87.80M |
| 2026-09-11 | CNY 16.21 | +0.43% | CNY 15.99 | CNY 16.88 | CNY 15.83 | 103.33M |
| 2026-09-10 | CNY 16.14 | -2.95% | CNY 16.29 | CNY 16.95 | CNY 16.12 | 95.33M |
| 2026-09-09 | CNY 16.63 | +3.55% | CNY 15.79 | CNY 17.00 | CNY 15.69 | 112.80M |
| 2026-09-08 | CNY 16.06 | +2.36% | CNY 15.50 | CNY 16.44 | CNY 15.29 | 93.54M |
| 2026-09-07 | CNY 15.69 | -0.70% | CNY 15.70 | CNY 15.83 | CNY 15.34 | 81.11M |
| 2026-09-04 | CNY 15.80 | +3.27% | CNY 15.31 | CNY 15.94 | CNY 15.24 | 108.00M |
| 2026-09-03 | CNY 15.30 | -2.05% | CNY 15.25 | CNY 15.79 | CNY 14.85 | 102.61M |
| 2026-09-02 | CNY 15.62 | +6.69% | CNY 14.50 | CNY 15.66 | CNY 14.45 | 136.05M |
| 2026-09-01 | CNY 14.64 | +1.67% | CNY 14.42 | CNY 14.75 | CNY 14.32 | 41.08M |
| 2026-08-31 | CNY 14.40 | -0.21% | CNY 14.32 | CNY 14.42 | CNY 14.16 | 23.97M |
| 2026-08-28 | CNY 14.43 | +0.42% | CNY 14.35 | CNY 14.54 | CNY 14.28 | 23.25M |
| 2026-08-27 | CNY 14.37 | +2.06% | CNY 14.04 | CNY 14.37 | CNY 13.98 | 29.94M |
| 2026-08-26 | CNY 14.08 | -0.07% | CNY 14.08 | CNY 14.20 | CNY 13.96 | 22.75M |
| 2026-08-25 | CNY 14.09 | +1.22% | CNY 13.74 | CNY 14.11 | CNY 13.73 | 28.41M |
| 2026-08-24 | CNY 13.92 | -1.90% | CNY 14.13 | CNY 14.18 | CNY 13.73 | 27.14M |
| 2026-08-21 | CNY 14.19 | -0.14% | CNY 14.10 | CNY 14.22 | CNY 13.88 | 22.79M |
| 2026-08-20 | CNY 14.21 | -0.56% | CNY 14.42 | CNY 14.49 | CNY 14.13 | 26.54M |
| 2026-08-19 | CNY 14.29 | -4.99% | CNY 14.96 | CNY 14.96 | CNY 14.28 | 42.51M |
| 2026-08-18 | CNY 15.04 | -0.79% | CNY 15.16 | CNY 15.25 | CNY 14.91 | 32.06M |
| 2026-08-17 | CNY 15.16 | +3.20% | CNY 14.70 | CNY 15.20 | CNY 14.70 | 53.64M |
| 2026-08-14 | CNY 14.69 | +0.20% | CNY 14.63 | CNY 14.81 | CNY 14.51 | 24.41M |
| 2026-08-13 | CNY 14.66 | -1.61% | CNY 14.97 | CNY 14.98 | CNY 14.65 | 34.71M |
| 2026-08-12 | CNY 14.90 | +0.81% | CNY 14.90 | CNY 14.96 | CNY 14.75 | 28.69M |
| 2026-08-11 | CNY 14.78 | -1.53% | CNY 14.88 | CNY 14.97 | CNY 14.71 | 35.10M |
| 2026-08-10 | CNY 15.01 | +1.69% | CNY 14.79 | CNY 15.05 | CNY 14.62 | 50.54M |
| 2026-08-07 | CNY 14.76 | +1.30% | CNY 14.53 | CNY 14.76 | CNY 14.47 | 40.06M |
| 2026-08-06 | CNY 14.57 | -1.55% | CNY 14.80 | CNY 14.83 | CNY 14.37 | 51.12M |
| 2026-08-05 | CNY 14.80 | +2.35% | CNY 14.42 | CNY 14.87 | CNY 14.39 | 51.55M |
| 2026-08-04 | CNY 14.46 | +0.91% | CNY 14.34 | CNY 14.55 | CNY 14.26 | 41.11M |
| 2026-08-03 | CNY 14.33 | -0.42% | CNY 14.30 | CNY 14.38 | CNY 14.10 | 39.06M |
| 2026-07-31 | CNY 14.39 | +2.79% | CNY 14.13 | CNY 14.45 | CNY 14.08 | 58.88M |
| 2026-07-30 | CNY 14.00 | -0.21% | CNY 13.91 | CNY 14.18 | CNY 13.88 | 47.78M |
| 2026-07-29 | CNY 14.03 | +1.89% | CNY 13.72 | CNY 14.05 | CNY 13.53 | 50.58M |
| 2026-07-28 | CNY 13.77 | -3.71% | CNY 14.02 | CNY 14.13 | CNY 13.71 | 52.19M |
| 2026-07-27 | CNY 14.30 | +0.92% | CNY 13.78 | CNY 14.49 | CNY 13.51 | 69.77M |
| 2026-07-24 | CNY 14.17 | +0.78% | CNY 13.90 | CNY 14.62 | CNY 13.85 | 88.01M |
| 2026-07-23 | CNY 14.06 | +4.61% | CNY 13.40 | CNY 14.06 | CNY 13.31 | 67.30M |
| 2026-07-22 | CNY 13.44 | -2.33% | CNY 13.73 | CNY 13.77 | CNY 13.36 | 44.54M |
| 2026-07-21 | CNY 13.76 | +3.46% | CNY 13.45 | CNY 13.77 | CNY 13.07 | 58.07M |
| 2026-07-20 | CNY 13.30 | -2.42% | CNY 13.80 | CNY 13.94 | CNY 13.05 | 55.99M |
| 2026-07-17 | CNY 13.63 | -3.88% | CNY 14.17 | CNY 14.30 | CNY 13.56 | 52.21M |
| 2026-07-16 | CNY 14.18 | -4.38% | CNY 14.64 | CNY 14.69 | CNY 14.10 | 56.52M |
| 2026-07-15 | CNY 14.83 | -2.05% | CNY 15.15 | CNY 15.27 | CNY 14.76 | 54.63M |
| 2026-07-14 | CNY 15.14 | -3.99% | CNY 15.77 | CNY 15.84 | CNY 14.67 | 84.91M |
| 2026-07-13 | CNY 15.77 | -9.99% | CNY 17.49 | CNY 17.49 | CNY 15.77 | 93.20M |
| 2026-07-10 | CNY 17.52 | -2.18% | CNY 17.80 | CNY 18.44 | CNY 17.51 | 84.96M |
| 2026-07-09 | CNY 17.91 | -2.66% | CNY 18.36 | CNY 18.40 | CNY 17.07 | 105.06M |
| 2026-07-08 | CNY 18.40 | -9.98% | CNY 19.95 | CNY 20.42 | CNY 18.40 | 106.67M |
| 2026-07-07 | CNY 20.44 | -0.05% | CNY 20.15 | CNY 21.23 | CNY 19.82 | 85.29M |
| 2026-07-06 | CNY 20.45 | +2.15% | CNY 20.05 | CNY 20.93 | CNY 19.76 | 87.24M |
| 2026-07-03 | CNY 20.02 | -3.00% | CNY 20.51 | CNY 20.57 | CNY 19.68 | 68.28M |
| 2026-07-02 | CNY 20.64 | +1.38% | CNY 19.81 | CNY 21.26 | CNY 19.44 | 88.47M |
| 2026-07-01 | CNY 20.36 | -3.37% | CNY 20.87 | CNY 21.65 | CNY 20.28 | 81.30M |
| 2026-06-30 | CNY 21.07 | +7.39% | CNY 19.70 | CNY 21.15 | CNY 19.40 | 96.91M |
| 2026-06-29 | CNY 19.62 | -3.73% | CNY 20.55 | CNY 20.95 | CNY 19.41 | 84.60M |
| 2026-06-26 | CNY 20.38 | -5.82% | CNY 21.20 | CNY 21.43 | CNY 20.35 | 98.43M |
| 2026-06-25 | CNY 21.64 | +0.23% | CNY 21.50 | CNY 22.46 | CNY 20.60 | 134.55M |
| 2026-06-24 | CNY 21.59 | -1.46% | CNY 21.50 | CNY 21.79 | CNY 20.62 | 109.23M |
| 2026-06-23 | CNY 21.91 | -2.06% | CNY 22.60 | CNY 22.83 | CNY 21.60 | 143.16M |
| 2026-06-22 | CNY 22.37 | +9.98% | CNY 21.35 | CNY 22.37 | CNY 21.21 | 184.98M |
| 2026-06-18 | CNY 20.34 | +1.80% | CNY 20.03 | CNY 20.88 | CNY 19.96 | 95.83M |
| 2026-06-17 | CNY 19.98 | -2.15% | CNY 20.20 | CNY 20.40 | CNY 19.72 | 74.44M |
| 2026-06-16 | CNY 20.42 | +4.40% | CNY 19.44 | CNY 20.55 | CNY 19.34 | 108.54M |
| 2026-06-15 | CNY 19.56 | +2.41% | CNY 19.05 | CNY 19.59 | CNY 18.71 | 70.91M |
| 2026-06-12 | CNY 19.10 | +1.92% | CNY 18.99 | CNY 19.77 | CNY 18.92 | 82.66M |
| 2026-06-11 | CNY 18.74 | -0.16% | CNY 18.68 | CNY 18.99 | CNY 18.22 | 46.71M |
| 2026-06-10 | CNY 18.77 | -0.95% | CNY 18.65 | CNY 19.48 | CNY 18.55 | 45.33M |
| 2026-06-09 | CNY 18.95 | +2.38% | CNY 18.70 | CNY 19.18 | CNY 18.18 | 54.89M |
| 2026-06-08 | CNY 18.51 | -3.89% | CNY 18.46 | CNY 19.17 | CNY 18.26 | 58.57M |
| 2026-06-05 | CNY 19.26 | -2.23% | CNY 19.48 | CNY 20.19 | CNY 19.11 | 72.51M |
| 2026-06-04 | CNY 19.70 | -2.57% | CNY 19.72 | CNY 20.03 | CNY 19.48 | 67.15M |
| 2026-06-03 | CNY 20.22 | +4.07% | CNY 19.33 | CNY 20.53 | CNY 19.03 | 117.50M |
| 2026-06-02 | CNY 19.43 | +0.78% | CNY 19.23 | CNY 19.68 | CNY 18.73 | 72.16M |
| 2026-06-01 | CNY 19.28 | -1.98% | CNY 19.89 | CNY 20.28 | CNY 19.15 | 80.93M |
| 2026-05-29 | CNY 19.67 | +0.77% | CNY 19.90 | CNY 20.86 | CNY 19.56 | 151.31M |
| 2026-05-28 | CNY 19.52 | +7.49% | CNY 18.08 | CNY 19.81 | CNY 17.98 | 121.49M |
| 2026-05-27 | CNY 18.16 | -1.89% | CNY 18.38 | CNY 18.72 | CNY 17.95 | 43.46M |
| 2026-05-26 | CNY 18.51 | -2.22% | CNY 18.79 | CNY 18.79 | CNY 18.28 | 57.49M |