NARI Technology Co Ltd (600406.SHG) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	22.49	22.75	22.22	22.73	+1.07%	46,195,904
2026-10-15	22.12	22.50	21.95	22.49	+1.40%	47,148,576
2026-10-14	22.47	22.50	22.13	22.18	-1.25%	33,029,024
2026-10-13	22.70	22.72	22.31	22.46	-1.49%	35,350,270
2026-10-12	22.50	22.95	22.41	22.80	+1.79%	44,958,424
2026-10-09	22.78	22.93	22.40	22.40	-2.01%	46,639,856
2026-10-08	22.43	22.90	22.37	22.86	+1.51%	45,712,174
2026-09-30	22.25	22.69	22.23	22.52	+1.40%	43,555,465
2026-09-29	22.42	22.50	22.00	22.21	-1.90%	34,806,941
2026-09-28	22.27	22.69	22.15	22.64	+1.66%	57,690,062
2026-09-24	22.30	22.42	22.10	22.27	-0.49%	30,597,375
2026-09-23	22.25	22.43	22.12	22.38	+0.67%	30,679,442
2026-09-22	22.13	22.34	22.12	22.23	+0.59%	34,593,702
2026-09-21	22.08	22.15	22.00	22.10	+0.23%	27,761,048
2026-09-18	21.98	22.12	21.92	22.05	+0.46%	22,789,293
2026-09-17	22.00	22.05	21.90	21.95	-0.32%	18,535,468
2026-09-16	22.08	22.23	21.80	22.02	+0.14%	22,952,380
2026-09-15	22.21	22.21	21.92	21.99	-0.99%	31,198,500
2026-09-14	22.25	22.48	22.15	22.21	-0.36%	22,917,191
2026-09-11	22.45	22.45	22.16	22.29	-0.89%	28,310,276
2026-09-10	22.40	22.58	22.28	22.49	+0.18%	22,210,338
2026-09-09	22.40	22.54	22.26	22.45	+0.18%	25,124,672
2026-09-08	22.61	22.68	22.35	22.41	-1.23%	38,100,044
2026-09-07	22.77	22.77	22.56	22.69	-0.09%	25,056,910
2026-09-04	22.60	22.89	22.59	22.71	+0.53%	36,079,007
2026-09-03	22.59	22.76	22.47	22.59	+0.00%	24,654,758
2026-09-02	22.92	22.92	22.55	22.59	-1.44%	34,661,987
2026-09-01	22.90	23.05	22.82	22.92	-0.22%	26,568,669
2026-08-31	23.06	23.07	22.68	22.97	-0.17%	34,942,997
2026-08-28	23.00	23.14	22.87	23.01	-0.22%	27,766,906
2026-08-27	23.18	23.20	22.70	23.06	-1.54%	64,008,642
2026-08-26	23.10	23.45	23.03	23.42	+1.17%	30,084,421
2026-08-25	23.27	23.31	23.03	23.15	-0.52%	22,104,099
2026-08-24	23.17	23.30	23.08	23.27	+0.43%	29,267,555
2026-08-21	23.05	23.20	22.93	23.17	+0.43%	24,899,230
2026-08-20	23.45	23.66	23.07	23.07	-1.87%	41,462,982
2026-08-19	23.45	23.61	23.25	23.51	-0.13%	41,574,796
2026-08-18	23.59	23.66	23.31	23.54	-0.04%	35,176,899
2026-08-17	23.40	23.56	23.23	23.55	+1.38%	42,612,864
2026-08-14	23.67	23.67	23.16	23.23	-1.94%	56,699,737
2026-08-13	23.95	24.04	23.67	23.69	-1.54%	51,328,472
2026-08-12	23.99	24.10	23.76	24.06	+0.29%	44,414,903
2026-08-11	24.12	24.13	23.89	23.99	-0.62%	38,841,320
2026-08-10	24.06	24.27	23.98	24.14	+0.08%	42,829,152
2026-08-07	24.14	24.19	23.91	24.12	-0.21%	52,439,714
2026-08-06	24.45	24.47	23.98	24.17	-1.51%	67,923,633
2026-08-05	24.90	24.90	24.41	24.54	-1.72%	79,591,264
2026-08-04	25.21	25.34	24.72	24.97	-0.40%	74,154,289
2026-08-03	24.48	25.09	24.46	25.07	+2.96%	99,005,382
2026-07-31	23.99	24.42	23.93	24.35	+0.12%	61,604,499
2026-07-30	23.88	24.36	23.80	24.32	+1.63%	75,921,057
2026-07-29	23.90	24.05	23.50	23.93	+1.57%	58,984,274
2026-07-28	23.67	23.76	23.38	23.56	-1.42%	50,469,390
2026-07-27	24.28	24.37	23.60	23.90	+1.36%	55,306,496
2026-07-24	24.19	24.37	23.54	23.58	-3.24%	88,639,842
2026-07-23	23.75	24.50	23.43	24.37	+2.61%	124,013,806
2026-07-22	23.66	23.80	23.30	23.75	-0.21%	73,843,937
2026-07-21	23.60	23.93	23.23	23.80	+1.02%	134,540,206
2026-07-20	22.43	23.57	22.42	23.56	+6.17%	160,496,760
2026-07-17	22.05	22.61	22.02	22.19	+0.41%	87,903,577
2026-07-16	22.05	22.22	21.90	22.10	-0.27%	34,549,510
2026-07-15	21.93	22.29	21.82	22.16	+0.77%	36,652,002
2026-07-14	21.72	22.00	21.42	21.99	+1.34%	42,757,200
2026-07-13	22.04	22.08	21.61	21.70	-1.54%	53,045,986
2026-07-10	21.74	22.29	21.53	22.04	+1.66%	70,265,588
2026-07-09	22.40	22.45	21.26	21.68	-3.69%	111,000,952
2026-07-08	22.71	22.78	22.48	22.51	-1.23%	35,785,342
2026-07-07	23.20	23.28	22.72	22.79	-1.60%	45,359,152
2026-07-06	22.93	23.30	22.77	23.16	+1.18%	60,536,313
2026-07-03	22.68	23.11	22.66	22.89	+0.97%	58,409,406
2026-07-02	22.62	22.92	22.54	22.67	+0.00%	57,777,780
2026-07-01	22.87	22.93	22.37	22.67	-0.79%	69,809,308
2026-06-30	23.03	23.03	22.56	22.85	-2.35%	57,313,681
2026-06-29	22.70	23.48	22.60	23.40	+2.90%	82,014,100
2026-06-26	23.15	23.27	22.61	22.74	-0.39%	66,808,409
2026-06-25	22.88	23.03	22.68	22.83	-0.52%	61,778,533
2026-06-24	23.57	23.58	22.90	22.95	-0.95%	60,155,705
2026-06-23	23.95	23.95	23.06	23.17	-3.26%	80,770,614
2026-06-22	23.18	23.96	22.90	23.95	+3.86%	109,557,734
2026-06-18	23.30	23.37	22.97	23.06	-1.11%	60,888,211
2026-06-17	23.54	23.56	23.12	23.32	-0.93%	62,670,398
2026-06-16	23.50	23.67	23.28	23.54	+0.34%	60,651,577
2026-06-15	23.49	23.80	23.31	23.46	+0.95%	65,476,572
2026-06-12	23.05	23.36	22.85	23.24	+1.71%	70,418,480
2026-06-11	22.65	23.07	22.60	22.85	+0.75%	52,953,793
2026-06-10	22.80	22.86	22.55	22.68	-1.56%	49,329,988
2026-06-09	23.00	23.09	22.63	23.04	+0.79%	53,748,133
2026-06-08	23.03	23.33	22.66	22.86	-2.52%	74,712,327
2026-06-05	23.56	23.82	23.42	23.45	-1.47%	67,817,130
2026-06-04	24.20	24.20	23.72	23.80	-1.86%	81,987,591
2026-06-03	24.45	24.48	24.06	24.25	-1.58%	84,399,284
2026-06-02	25.23	25.25	24.50	24.64	-2.30%	90,389,306
2026-06-01	24.96	25.46	24.92	25.22	+1.29%	94,146,752
2026-05-29	25.11	25.26	24.70	24.90	-0.80%	78,816,141
2026-05-28	25.58	25.59	24.93	25.10	-1.84%	80,011,644
2026-05-27	25.49	25.70	25.00	25.57	+0.35%	104,368,842
2026-05-26	26.27	26.30	25.27	25.48	-2.97%	105,487,341
2026-05-25	26.15	26.69	26.15	26.26	+1.66%	84,292,308
2026-05-22	25.66	25.92	25.51	25.83	+0.66%	60,740,230
2026-05-21	26.52	26.66	25.63	25.66	-3.28%	119,694,959
2026-05-20	26.98	27.24	26.46	26.53	-1.63%	89,405,638
2026-05-19	26.51	27.14	26.30	26.97	+1.81%	108,439,302
2026-05-18	26.46	26.70	26.20	26.49	+0.04%	81,067,115
2026-05-15	27.28	27.55	26.34	26.48	-2.90%	147,833,738
2026-05-14	28.41	28.48	27.26	27.27	-2.68%	185,762,343
2026-05-13	26.89	28.40	26.86	28.02	+4.16%	247,854,979
2026-05-12	26.86	27.36	26.70	26.90	+0.19%	178,898,014
2026-05-11	26.21	27.82	26.20	26.85	+2.95%	245,722,533
2026-05-08	26.50	26.51	25.88	26.08	-1.36%	109,511,942
2026-05-07	26.29	26.47	26.06	26.44	+0.84%	111,444,741
2026-05-06	25.99	26.56	25.99	26.22	+0.96%	133,987,112
2026-04-30	26.59	26.59	25.91	25.97	-2.44%	97,852,463
2026-04-29	26.26	26.64	26.24	26.62	+2.11%	86,431,328
2026-04-28	26.15	26.35	25.86	26.07	-0.61%	64,408,364
2026-04-27	26.52	26.52	26.17	26.23	-1.17%	56,543,790
2026-04-24	26.83	27.14	26.53	26.54	-1.52%	66,678,788
2026-04-23	27.20	27.47	26.60	26.95	-0.22%	99,598,162
2026-04-22	27.06	27.32	26.84	27.01	-0.07%	99,119,692
2026-04-21	27.29	27.35	26.90	27.03	-0.77%	67,187,380
2026-04-20	26.86	27.30	26.67	27.24	+1.60%	100,772,964
2026-04-17	26.94	27.08	26.63	26.81	-0.22%	71,154,137
2026-04-16	27.00	27.06	26.41	26.87	+0.04%	84,556,432
2026-04-15	26.37	27.31	26.33	26.86	+2.64%	130,686,319
2026-04-14	26.15	26.25	25.83	26.17	+1.08%	58,652,801
2026-04-13	26.00	26.00	25.56	25.89	-1.78%	68,331,800
2026-04-10	26.11	26.58	26.05	26.36	+1.54%	60,710,220
2026-04-09	26.45	26.45	25.85	25.96	-2.33%	65,467,579
2026-04-08	26.00	26.61	26.00	26.58	+4.07%	83,300,042
2026-04-07	25.97	25.99	25.45	25.54	-1.77%	53,210,252
2026-04-03	26.09	26.70	25.91	26.00	-0.34%	59,716,193
2026-04-02	26.45	26.66	25.92	26.09	-1.25%	53,972,823
2026-04-01	26.35	26.45	26.15	26.42	+1.65%	54,015,212
2026-03-31	26.66	26.85	25.99	25.99	-2.40%	64,987,179
2026-03-30	26.80	26.87	26.22	26.63	-1.84%	63,091,923
2026-03-27	26.71	27.35	26.67	27.13	+0.52%	53,731,661
2026-03-26	27.69	27.70	26.91	26.99	-1.93%	61,904,219
2026-03-25	27.09	27.77	27.09	27.52	+2.00%	89,294,391
2026-03-24	27.42	27.50	26.50	26.98	-0.41%	83,730,823
2026-03-23	27.00	27.83	26.87	27.09	-1.13%	111,305,463
2026-03-20	27.98	28.09	27.34	27.40	-1.47%	85,150,752
2026-03-19	27.93	28.14	27.68	27.81	-1.49%	72,079,841
2026-03-18	28.10	28.45	27.75	28.23	+0.53%	91,655,953
2026-03-17	28.91	29.09	28.05	28.08	-2.16%	105,815,954
2026-03-16	29.22	29.48	28.60	28.70	-1.75%	102,719,932
2026-03-13	30.00	30.18	29.10	29.21	-3.34%	139,643,162
2026-03-12	30.51	30.78	29.85	30.22	-1.56%	136,855,488
2026-03-11	30.80	31.35	30.02	30.70	-0.32%	165,703,449
2026-03-10	31.00	31.41	30.54	30.80	-2.28%	169,277,775
2026-03-09	30.28	32.06	30.27	31.52	+5.03%	212,526,473
2026-03-06	29.22	30.73	29.09	30.01	+1.69%	160,674,149
2026-03-05	28.95	29.96	28.73	29.51	+3.18%	178,972,221
2026-03-04	27.19	28.90	27.13	28.60	+3.25%	131,448,907
2026-03-03	28.35	28.53	27.50	27.70	-2.22%	114,398,746
2026-03-02	27.04	28.68	27.01	28.33	+3.77%	143,387,713
2026-02-27	27.24	27.54	27.03	27.30	-0.51%	68,883,906
2026-02-26	26.97	27.65	26.72	27.44	+1.70%	88,491,568
2026-02-25	26.88	27.40	26.67	26.98	+0.45%	103,040,765
2026-02-24	26.38	27.06	26.32	26.86	+2.79%	87,747,669
2026-02-13	26.37	26.37	25.83	26.13	-1.40%	69,567,113
2026-02-12	26.18	26.76	25.63	26.50	+2.79%	131,948,131
2026-02-11	25.74	26.05	25.60	25.78	+0.12%	57,442,976
2026-02-10	25.57	25.80	25.30	25.75	+0.70%	61,421,624
2026-02-09	25.42	25.64	25.17	25.57	+1.43%	63,339,375
2026-02-06	25.09	25.40	24.91	25.21	-0.12%	52,461,221
2026-02-05	25.67	25.82	25.08	25.24	-2.44%	75,494,612
2026-02-04	25.80	26.17	25.56	25.87	-0.27%	66,344,241
2026-02-03	25.63	25.96	25.28	25.94	+1.81%	100,586,837
2026-02-02	25.50	26.09	25.31	25.48	+1.11%	144,938,018
2026-01-30	25.01	25.33	24.55	25.20	+0.32%	96,133,729
2026-01-29	25.45	25.53	24.83	25.12	-1.53%	115,005,629
2026-01-28	25.47	26.03	25.41	25.51	+0.51%	114,191,218
2026-01-27	25.73	25.80	25.22	25.38	-1.74%	111,649,488
2026-01-26	25.55	26.35	25.55	25.83	+1.61%	160,321,067
2026-01-23	25.31	25.76	25.21	25.42	+0.47%	131,939,069
2026-01-22	25.85	26.17	25.13	25.30	-1.33%	123,221,692
2026-01-21	26.15	26.37	25.51	25.64	-2.32%	187,548,749
2026-01-20	26.40	26.90	25.92	26.25	+0.19%	311,547,600
2026-01-19	24.88	26.84	24.87	26.20	+7.38%	334,501,661
2026-01-16	25.65	25.79	24.24	24.40	+2.52%	301,809,553
2026-01-15	23.68	24.18	23.58	23.80	+0.34%	92,155,349
2026-01-14	24.41	24.47	23.55	23.72	-2.79%	136,116,235
2026-01-13	23.80	24.84	23.36	24.40	+2.74%	155,628,610
2026-01-12	23.73	23.94	23.56	23.75	+0.30%	66,025,738
2026-01-09	23.59	23.93	23.52	23.68	+0.30%	41,159,576
2026-01-08	23.48	23.85	23.33	23.61	+0.55%	37,476,695
2026-01-07	23.50	23.85	23.38	23.48	+0.09%	46,092,147
2026-01-06	23.23	23.50	23.05	23.46	+1.34%	44,219,782
2026-01-05	22.58	23.26	22.58	23.15	+2.98%	62,243,843
2025-12-31	22.60	22.62	22.41	22.48	-0.44%	24,595,431
2025-12-30	22.65	22.82	22.54	22.58	-0.70%	30,706,000
2025-12-29	22.80	22.97	22.68	22.74	-0.13%	41,589,403
2025-12-26	22.93	23.01	22.71	22.77	-0.78%	33,808,563
2025-12-25	23.02	23.09	22.89	22.95	-0.43%	22,576,030
2025-12-24	22.95	23.14	22.75	23.05	+0.22%	27,087,869
2025-12-23	22.96	23.05	22.73	23.00	+0.17%	29,177,603
2025-12-22	22.75	23.03	22.75	22.96	+0.53%	28,974,109
2025-12-19	22.90	23.10	22.82	22.84	-0.26%	31,517,822
2025-12-18	22.92	22.99	22.80	22.90	-0.69%	23,192,737
2025-12-17	22.73	23.10	22.68	23.06	+0.96%	33,492,337
2025-12-16	22.95	23.02	22.68	22.84	-0.78%	33,891,256
2025-12-15	23.30	23.47	23.00	23.02	-0.86%	44,761,190
2025-12-12	22.72	23.30	22.67	23.22	+2.20%	55,757,020
2025-12-11	22.61	23.13	22.60	22.72	+0.44%	39,102,062
2025-12-10	22.45	22.64	22.33	22.62	+0.67%	23,588,225
2025-12-09	22.73	22.73	22.43	22.47	-1.14%	28,398,128
2025-12-08	22.75	22.94	22.67	22.73	+0.13%	36,703,838
2025-12-05	22.42	22.74	22.30	22.70	+1.29%	44,919,555
2025-12-04	22.29	22.57	22.25	22.41	+0.58%	33,601,269
2025-12-03	22.33	22.36	22.13	22.28	-0.18%	30,418,987
2025-12-02	22.37	22.42	22.22	22.32	-0.22%	27,910,721
2025-12-01	22.27	22.44	22.24	22.37	+0.95%	40,263,384
2025-11-28	22.08	22.24	21.98	22.16	+0.32%	37,394,988
2025-11-27	22.14	22.27	22.06	22.09	-0.14%	34,180,917
2025-11-26	22.16	22.25	22.03	22.12	-0.32%	33,435,409
2025-11-25	22.24	22.42	22.16	22.19	+0.18%	46,199,742
2025-11-24	22.47	22.53	22.10	22.15	-0.40%	41,140,954
2025-11-21	22.61	22.74	22.23	22.24	-2.41%	49,603,721
2025-11-20	23.12	23.26	22.75	22.79	-1.26%	40,070,817
2025-11-19	23.24	23.37	23.01	23.08	-0.82%	31,241,742
2025-11-18	23.69	23.69	23.15	23.27	-1.77%	34,607,606
2025-11-17	23.77	23.85	23.41	23.69	-0.46%	39,658,144
2025-11-14	24.28	24.28	23.78	23.80	-2.46%	46,433,880
2025-11-13	24.03	24.45	23.88	24.40	+1.24%	50,120,207
2025-11-12	24.94	24.97	23.86	24.10	-3.64%	76,979,163
2025-11-11	25.33	25.56	24.90	25.01	-0.16%	60,145,556
2025-11-10	25.41	25.47	24.88	25.05	-0.40%	62,149,040
2025-11-07	25.29	25.86	25.00	25.15	-0.79%	87,010,434
2025-11-06	24.94	25.85	24.94	25.35	+2.51%	136,198,264
2025-11-05	23.97	25.15	23.76	24.73	+2.32%	110,071,106
2025-11-04	24.53	24.99	24.14	24.17	-1.27%	54,852,475
2025-11-03	24.27	24.51	23.92	24.48	+1.03%	55,738,586
2025-10-31	24.42	25.06	24.19	24.23	-0.45%	68,446,731
2025-10-30	24.98	25.00	24.20	24.34	-2.37%	67,206,090
2025-10-29	23.52	24.99	23.46	24.93	+5.99%	110,219,764
2025-10-28	23.46	23.63	23.35	23.52	-0.13%	38,867,374
2025-10-27	23.25	23.73	23.25	23.55	+1.86%	45,677,726
2025-10-24	23.08	23.30	23.03	23.12	+0.48%	28,661,948
2025-10-23	22.90	23.05	22.62	23.01	+0.00%	38,768,389
2025-10-22	23.45	23.45	22.98	23.01	-1.92%	37,396,520
2025-10-21	23.15	23.60	23.00	23.46	+1.43%	45,150,230
2025-10-20	23.20	23.43	22.97	23.13	+0.52%	41,156,506
2025-10-17	23.73	23.83	23.00	23.01	-3.72%	73,649,697
2025-10-16	24.04	24.14	23.57	23.90	+0.89%	85,709,375
2025-10-15	23.44	23.74	23.18	23.69	+0.68%	62,613,371
2025-10-14	23.60	23.98	23.34	23.53	+0.17%	78,108,645
2025-10-13	23.02	23.57	22.98	23.49	-0.17%	71,406,980
2025-10-10	23.38	23.84	23.23	23.53	+0.64%	85,036,577
2025-10-09	23.30	23.48	23.00	23.38	+1.83%	96,825,109
2025-09-30	22.60	23.10	22.52	22.96	+1.19%	83,077,657
2025-09-29	22.84	22.90	22.39	22.69	-0.66%	64,610,218

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Févr (+4.77%). Pire mois : Nov (-9.48%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+2.07%
Févr+4.77%
Mars-7.71%
Avr-0.76%
Mai-2.81%
Juin-3.42%
Juil+2.96%
Août-4.30%
Sept+2.28%
Oct+3.64%
Nov-9.48%
Déc+0.49%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de NARI Technology Co Ltd (600406.SHG) ?

22.73 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de 600406.SHG ?

Plus haut à 32.06 et plus bas à 21.26 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de NARI Technology Co Ltd ?

Historiquement, le mois le plus fort de 600406.SHG a été Févr (moyenne +4.77%) et le plus faible Nov (moyenne -9.48%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 431 bougies quotidiennes du data lake Closelook.