Naruida Technology Co., Ltd. Class A 688522
SSE · China · Commercial Services
CNY 17.82-0.04 (-0.22%)
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 17.82 | -0.22% | CNY 17.90 | CNY 18.02 | CNY 17.70 | 2.34M |
| 2026-09-29 | CNY 17.86 | -0.22% | CNY 18.04 | CNY 18.08 | CNY 17.80 | 1.81M |
| 2026-09-28 | CNY 17.90 | -2.72% | CNY 18.42 | CNY 18.45 | CNY 17.78 | 3.17M |
| 2026-09-24 | CNY 18.40 | -1.08% | CNY 18.47 | CNY 18.94 | CNY 18.40 | 3.15M |
| 2026-09-23 | CNY 18.60 | +1.42% | CNY 18.26 | CNY 18.75 | CNY 18.24 | 3.14M |
| 2026-09-22 | CNY 18.34 | -0.49% | CNY 18.49 | CNY 18.60 | CNY 18.27 | 3.19M |
| 2026-09-21 | CNY 18.43 | +1.82% | CNY 18.21 | CNY 18.48 | CNY 18.13 | 3.32M |
| 2026-09-18 | CNY 18.10 | +3.96% | CNY 17.47 | CNY 18.36 | CNY 17.47 | 5.32M |
| 2026-09-17 | CNY 17.41 | -0.74% | CNY 17.48 | CNY 17.65 | CNY 17.28 | 2.38M |
| 2026-09-16 | CNY 17.54 | +1.80% | CNY 17.26 | CNY 17.63 | CNY 17.19 | 2.34M |
| 2026-09-15 | CNY 17.23 | -0.92% | CNY 17.38 | CNY 17.47 | CNY 17.22 | 1.97M |
| 2026-09-14 | CNY 17.39 | -0.06% | CNY 17.40 | CNY 17.53 | CNY 17.19 | 2.31M |
| 2026-09-11 | CNY 17.40 | -1.69% | CNY 17.70 | CNY 17.77 | CNY 17.13 | 4.30M |
| 2026-09-10 | CNY 17.70 | -1.72% | CNY 18.02 | CNY 18.04 | CNY 17.63 | 3.73M |
| 2026-09-09 | CNY 18.01 | -1.75% | CNY 18.38 | CNY 18.50 | CNY 17.99 | 4.00M |
| 2026-09-08 | CNY 18.33 | -1.03% | CNY 18.49 | CNY 18.69 | CNY 18.28 | 3.37M |
| 2026-09-07 | CNY 18.52 | -1.12% | CNY 18.80 | CNY 18.93 | CNY 18.51 | 3.63M |
| 2026-09-04 | CNY 18.73 | +0.48% | CNY 18.68 | CNY 19.23 | CNY 18.67 | 3.68M |
| 2026-09-03 | CNY 18.64 | -1.53% | CNY 18.93 | CNY 18.98 | CNY 18.56 | 2.77M |
| 2026-09-02 | CNY 18.93 | +0.69% | CNY 18.65 | CNY 19.08 | CNY 18.52 | 3.42M |
| 2026-09-01 | CNY 18.80 | -0.27% | CNY 18.85 | CNY 19.03 | CNY 18.61 | 3.28M |
| 2026-08-31 | CNY 18.85 | +1.34% | CNY 18.50 | CNY 18.86 | CNY 18.35 | 2.75M |
| 2026-08-28 | CNY 18.60 | +0.92% | CNY 18.30 | CNY 18.87 | CNY 18.30 | 3.27M |
| 2026-08-27 | CNY 18.43 | +2.11% | CNY 18.08 | CNY 18.44 | CNY 17.94 | 3.29M |
| 2026-08-26 | CNY 18.05 | -0.50% | CNY 18.06 | CNY 18.30 | CNY 17.83 | 3.21M |
| 2026-08-25 | CNY 18.14 | +1.91% | CNY 17.70 | CNY 18.22 | CNY 17.65 | 2.99M |
| 2026-08-24 | CNY 17.80 | -4.30% | CNY 18.36 | CNY 18.66 | CNY 17.75 | 4.65M |
| 2026-08-21 | CNY 18.60 | +0.65% | CNY 18.47 | CNY 18.66 | CNY 18.16 | 3.17M |
| 2026-08-20 | CNY 18.48 | +0.49% | CNY 18.58 | CNY 18.74 | CNY 18.41 | 2.87M |
| 2026-08-19 | CNY 18.39 | -5.79% | CNY 19.53 | CNY 19.57 | CNY 18.33 | 5.57M |
| 2026-08-18 | CNY 19.52 | -1.06% | CNY 19.75 | CNY 19.78 | CNY 19.28 | 3.88M |
| 2026-08-17 | CNY 19.73 | +2.07% | CNY 19.30 | CNY 19.75 | CNY 19.15 | 4.21M |
| 2026-08-14 | CNY 19.33 | +1.63% | CNY 19.26 | CNY 19.69 | CNY 19.11 | 5.84M |
| 2026-08-13 | CNY 19.02 | -1.86% | CNY 19.40 | CNY 19.47 | CNY 19.02 | 4.38M |
| 2026-08-12 | CNY 19.38 | -0.26% | CNY 19.46 | CNY 19.65 | CNY 19.35 | 4.03M |
| 2026-08-11 | CNY 19.43 | -1.67% | CNY 19.67 | CNY 19.67 | CNY 19.31 | 3.35M |
| 2026-08-10 | CNY 19.76 | +0.92% | CNY 19.75 | CNY 19.83 | CNY 19.26 | 3.97M |
| 2026-08-07 | CNY 19.58 | -0.15% | CNY 19.63 | CNY 19.85 | CNY 19.23 | 4.14M |
| 2026-08-06 | CNY 19.61 | -1.01% | CNY 19.75 | CNY 19.97 | CNY 19.47 | 3.17M |
| 2026-08-05 | CNY 19.81 | +0.81% | CNY 19.63 | CNY 19.95 | CNY 19.53 | 3.50M |
| 2026-08-04 | CNY 19.65 | +1.87% | CNY 19.18 | CNY 19.95 | CNY 19.18 | 5.05M |
| 2026-08-03 | CNY 19.29 | +1.26% | CNY 19.06 | CNY 19.35 | CNY 19.01 | 3.18M |
| 2026-07-31 | CNY 19.05 | +2.97% | CNY 18.88 | CNY 19.25 | CNY 18.81 | 4.96M |
| 2026-07-30 | CNY 18.50 | -1.86% | CNY 18.70 | CNY 19.15 | CNY 18.33 | 4.35M |
| 2026-07-29 | CNY 18.85 | +3.12% | CNY 18.28 | CNY 18.97 | CNY 18.21 | 5.35M |
| 2026-07-28 | CNY 18.28 | -0.76% | CNY 18.21 | CNY 18.44 | CNY 18.05 | 3.84M |
| 2026-07-27 | CNY 18.42 | +2.05% | CNY 18.00 | CNY 18.53 | CNY 17.93 | 4.13M |
| 2026-07-24 | CNY 18.05 | -3.68% | CNY 18.58 | CNY 18.91 | CNY 18.05 | 5.02M |
| 2026-07-23 | CNY 18.74 | +2.46% | CNY 18.29 | CNY 18.79 | CNY 18.01 | 5.53M |
| 2026-07-22 | CNY 18.29 | -5.53% | CNY 19.20 | CNY 19.25 | CNY 18.18 | 8.95M |
| 2026-07-21 | CNY 19.36 | +0.52% | CNY 19.10 | CNY 19.68 | CNY 18.48 | 9.06M |
| 2026-07-20 | CNY 19.26 | -7.76% | CNY 20.33 | CNY 20.88 | CNY 19.10 | 12.78M |
| 2026-07-17 | CNY 20.88 | +5.40% | CNY 19.62 | CNY 22.15 | CNY 18.93 | 14.46M |
| 2026-07-16 | CNY 19.81 | +0.81% | CNY 19.65 | CNY 20.12 | CNY 19.43 | 3.16M |
| 2026-07-15 | CNY 19.65 | -1.60% | CNY 19.85 | CNY 20.25 | CNY 19.60 | 4.28M |
| 2026-07-14 | CNY 19.97 | -3.62% | CNY 20.45 | CNY 20.72 | CNY 19.65 | 5.37M |
| 2026-07-13 | CNY 20.72 | -5.17% | CNY 21.58 | CNY 21.82 | CNY 20.15 | 8.59M |
| 2026-07-10 | CNY 21.85 | +4.35% | CNY 20.97 | CNY 22.78 | CNY 20.56 | 11.28M |
| 2026-07-09 | CNY 20.94 | +0.05% | CNY 20.76 | CNY 21.05 | CNY 20.16 | 6.24M |
| 2026-07-08 | CNY 20.93 | +2.50% | CNY 20.49 | CNY 21.82 | CNY 20.35 | 7.59M |
| 2026-07-07 | CNY 20.42 | -1.69% | CNY 20.70 | CNY 21.57 | CNY 20.33 | 5.69M |
| 2026-07-06 | CNY 20.77 | -5.33% | CNY 21.94 | CNY 22.05 | CNY 20.76 | 7.80M |
| 2026-07-03 | CNY 21.94 | -2.45% | CNY 21.80 | CNY 22.49 | CNY 21.58 | 11.67M |
| 2026-07-02 | CNY 22.49 | +9.28% | CNY 21.60 | CNY 22.99 | CNY 21.32 | 17.58M |
| 2026-07-01 | CNY 20.58 | +2.80% | CNY 20.23 | CNY 21.07 | CNY 19.89 | 6.63M |
| 2026-06-30 | CNY 20.02 | +4.87% | CNY 19.00 | CNY 20.14 | CNY 18.88 | 5.55M |
| 2026-06-29 | CNY 19.09 | -1.90% | CNY 19.46 | CNY 19.46 | CNY 18.71 | 5.95M |
| 2026-06-26 | CNY 19.46 | -0.36% | CNY 19.47 | CNY 19.99 | CNY 18.95 | 6.15M |
| 2026-06-25 | CNY 19.53 | -1.91% | CNY 19.95 | CNY 20.08 | CNY 19.23 | 3.78M |
| 2026-06-24 | CNY 19.91 | -0.45% | CNY 20.15 | CNY 20.15 | CNY 19.56 | 4.25M |
| 2026-06-23 | CNY 20.00 | -1.86% | CNY 20.16 | CNY 20.52 | CNY 19.87 | 3.96M |
| 2026-06-22 | CNY 20.38 | -0.15% | CNY 20.42 | CNY 20.72 | CNY 19.55 | 5.30M |
| 2026-06-18 | CNY 20.41 | -0.39% | CNY 20.49 | CNY 20.83 | CNY 20.15 | 3.35M |
| 2026-06-17 | CNY 20.49 | -0.92% | CNY 20.60 | CNY 20.96 | CNY 20.36 | 3.90M |
| 2026-06-16 | CNY 20.68 | +2.48% | CNY 20.34 | CNY 20.80 | CNY 20.08 | 4.16M |
| 2026-06-15 | CNY 20.18 | +2.33% | CNY 19.73 | CNY 20.38 | CNY 19.73 | 4.46M |
| 2026-06-12 | CNY 19.72 | +2.60% | CNY 19.50 | CNY 20.12 | CNY 19.32 | 6.28M |
| 2026-06-11 | CNY 19.22 | -2.39% | CNY 19.70 | CNY 19.70 | CNY 18.91 | 4.71M |
| 2026-06-10 | CNY 19.69 | -3.20% | CNY 20.19 | CNY 20.39 | CNY 19.45 | 4.83M |
| 2026-06-09 | CNY 20.34 | 0.00% | CNY 20.45 | CNY 20.51 | CNY 20.03 | 3.86M |
| 2026-06-08 | CNY 20.34 | -4.64% | CNY 21.00 | CNY 21.38 | CNY 19.89 | 6.03M |
| 2026-06-05 | CNY 21.33 | +5.39% | CNY 20.23 | CNY 21.88 | CNY 19.76 | 8.84M |
| 2026-06-04 | CNY 20.24 | -1.70% | CNY 20.58 | CNY 20.87 | CNY 20.04 | 4.34M |
| 2026-06-03 | CNY 20.59 | -2.65% | CNY 21.18 | CNY 21.33 | CNY 20.47 | 4.82M |
| 2026-06-02 | CNY 21.15 | -3.34% | CNY 21.81 | CNY 21.97 | CNY 21.01 | 4.29M |
| 2026-06-01 | CNY 21.88 | +0.96% | CNY 21.64 | CNY 22.00 | CNY 21.47 | 4.31M |
| 2026-05-29 | CNY 21.67 | -5.45% | CNY 22.84 | CNY 23.02 | CNY 21.49 | 5.95M |
| 2026-05-28 | CNY 22.92 | +2.03% | CNY 22.54 | CNY 23.07 | CNY 22.14 | 4.48M |
| 2026-05-27 | CNY 22.46 | -3.29% | CNY 22.95 | CNY 23.42 | CNY 22.36 | 5.53M |
| 2026-05-26 | CNY 23.23 | -3.42% | CNY 24.14 | CNY 24.26 | CNY 22.86 | 6.22M |