Shenzhen - Delayed Quote
CNY
NAURA Technology Group Co., Ltd. (002371.SZ)
478.74
-18.56
(-3.73%)
At close: October 30 at 3:04:15 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
472.49
502.25
468.34
478.74
478.74
9,672,862
Oct 29, 2026
510.79
512.49
497.17
497.30
497.30
7,711,742
Oct 28, 2026
495.73
517.32
491.42
511.68
511.68
10,235,659
Oct 27, 2026
525.00
525.22
488.00
488.50
488.50
9,662,239
Oct 26, 2026
531.66
546.03
512.14
517.00
517.00
9,114,731
Oct 23, 2026
531.00
542.09
518.15
537.49
537.49
9,758,072
Oct 22, 2026
567.00
574.00
542.00
542.00
542.00
7,448,472
Oct 21, 2026
573.00
581.88
558.60
560.99
560.99
5,928,364
Oct 20, 2026
574.98
582.22
560.00
566.49
566.49
6,718,638
Oct 19, 2026
589.00
595.48
571.01
573.10
573.10
6,847,054
Oct 16, 2026
611.75
615.00
588.49
593.63
593.63
9,221,491
Oct 15, 2026
576.30
614.96
566.00
610.00
610.00
11,680,247
Oct 14, 2026
588.00
601.00
584.41
586.81
586.81
5,008,719
Oct 13, 2026
576.16
598.00
565.17
591.00
591.00
6,233,000
Oct 12, 2026
590.06
609.50
585.30
587.98
587.98
5,508,683
Oct 9, 2026
596.81
598.00
564.50
594.04
594.04
8,158,822
Oct 8, 2026
625.77
634.41
595.00
600.32
600.32
7,762,069
Sep 30, 2026
635.01
641.68
614.26
615.97
615.97
5,607,417
Sep 29, 2026
633.94
640.80
623.04
628.96
628.96
4,212,613
Sep 28, 2026
654.19
655.60
625.13
633.93
633.93
5,960,740
Sep 24, 2026
663.16
665.88
653.06
653.06
653.06
4,006,147
Sep 23, 2026
675.01
677.00
666.12
668.15
668.15
3,663,621
Sep 22, 2026
689.61
690.00
671.00
672.92
672.92
4,756,304
Sep 21, 2026
688.00
691.00
670.00
676.61
676.61
5,922,398
Sep 18, 2026
674.00
694.40
665.29
686.51
686.51
9,737,477
Sep 17, 2026
662.00
677.70
656.00
665.50
665.50
7,363,781
Sep 16, 2026
638.20
673.33
635.01
662.89
662.89
9,836,425
Sep 15, 2026
623.26
654.00
622.50
638.16
638.16
6,691,526
Sep 14, 2026
630.00
633.01
620.01
626.00
626.00
4,281,145
Sep 11, 2026
628.08
636.83
613.84
634.00
634.00
6,618,130
Sep 10, 2026
645.88
647.50
635.87
638.64
638.64
3,894,258
Sep 9, 2026
655.00
655.60
641.99
646.40
646.40
3,801,465
Sep 8, 2026
660.60
664.13
643.90
647.87
647.87
5,810,758
Sep 7, 2026
652.21
667.86
652.02
660.65
660.65
8,058,141
Sep 4, 2026
665.00
666.98
633.27
638.17
638.17
6,765,877
Sep 3, 2026
669.90
672.99
649.01
655.84
655.84
5,564,076
Sep 2, 2026
660.00
671.53
650.20
667.00
667.00
5,902,998
Sep 1, 2026
692.00
698.00
664.44
667.70
667.70
7,544,845
Aug 31, 2026
683.56
699.79
672.18
699.79
699.79
6,729,010
Aug 28, 2026
717.00
724.51
697.00
697.51
697.51
5,646,311
Aug 27, 2026
700.80
720.00
693.70
718.00
718.00
6,155,403
Aug 26, 2026
671.30
717.88
669.01
700.70
700.70
9,796,253
Aug 25, 2026
707.50
707.50
676.66
700.40
700.40
7,521,665
Aug 24, 2026
714.00
725.80
695.87
707.90
707.90
7,778,740
Aug 21, 2026
712.00
725.68
709.00
714.43
714.43
5,798,436
Aug 20, 2026
726.01
739.15
704.25
712.55
712.55
7,937,310
Aug 19, 2026
753.88
757.00
708.11
712.95
712.95
10,891,933
Aug 18, 2026
770.00
785.90
757.25
777.00
777.00
8,166,634
Aug 17, 2026
738.50
766.32
732.23
765.97
765.97
7,845,188
Aug 14, 2026
743.84
746.60
728.00
738.66
738.66
6,721,005
Aug 13, 2026
768.37
773.40
738.00
738.60
738.60
8,214,196
Aug 12, 2026
752.00
767.99
746.95
760.00
760.00
6,496,235
Aug 11, 2026
753.03
767.74
742.55
746.10
746.10
6,720,916
Aug 10, 2026
752.04
778.00
744.66
760.00
760.00
8,728,585
Aug 7, 2026
740.50
762.43
736.92
751.99
751.99
8,535,999
Aug 6, 2026
717.50
764.68
709.00
742.50
742.50
10,759,015
Aug 5, 2026
695.00
745.10
679.00
734.20
734.20
13,771,887
Aug 4, 2026
640.00
698.00
632.01
687.00
687.00
14,500,593
Aug 3, 2026
685.00
689.55
636.45
641.30
641.30
13,141,166
Jul 31, 2026
728.00
728.00
686.35
687.00
687.00
13,874,349
Jul 30, 2026
688.08
711.73
643.50
668.07
668.07
16,329,609
Jul 29, 2026
715.58
727.36
664.02
706.39
706.39
15,794,280
Jul 28, 2026
745.20
771.99
710.01
715.00
715.00
13,086,042
Jul 27, 2026
740.30
778.00
723.14
770.00
770.00
14,235,615
Jul 24, 2026
720.01
778.80
716.00
757.00
757.00
15,862,082
Jul 23, 2026
764.77
769.00
723.00
740.00
740.00
13,640,544
Jul 22, 2026
788.00
809.00
751.00
764.00
764.00
22,327,096
Jul 21, 2026
699.00
744.60
678.43
744.60
744.60
14,837,581
Jul 20, 2026
704.00
716.66
659.10
676.91
676.91
17,483,200
Jul 17, 2026
693.30
707.78
660.01
677.00
677.00
16,618,562
Jul 16, 2026
732.96
745.65
693.70
702.76
702.76
13,509,339
Jul 15, 2026
789.00
793.00
736.50
742.66
742.66
12,265,898
Jul 14, 2026
763.00
782.50
728.01
774.20
774.20
16,704,392
Jul 13, 2026
795.61
813.70
755.00
764.30
764.30
16,314,186
Jul 10, 2026
886.46
905.00
800.99
801.00
801.00
19,385,845
Jul 9, 2026
817.42
880.98
815.00
878.43
878.43
15,861,474
Jul 8, 2026
806.39
830.02
768.00
802.32
802.32
14,807,528
Jul 7, 2026
794.23
835.01
778.69
806.39
806.39
13,091,777
Jul 6, 2026
832.31
834.80
767.97
803.60
803.60
15,242,691
Jul 3, 2026
0.762
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
799.01
846.38
775.00
816.00
816.00
16,585,395
Jul 2, 2026
870.00
884.00
841.82
841.82
841.06
12,121,011
Jul 1, 2026
884.56
968.00
884.56
935.36
934.51
14,611,680
Jun 30, 2026
890.00
905.56
873.53
884.56
883.76
12,768,745
Jun 29, 2026
814.03
875.86
805.88
860.19
859.41
15,033,537
Jun 26, 2026
795.00
828.00
782.17
813.37
812.63
12,403,065
Jun 25, 2026
778.00
810.00
775.00
798.00
797.28
11,883,996
Jun 24, 2026
727.07
774.50
727.00
770.07
769.37
13,108,782
Jun 23, 2026
748.72
762.00
721.00
747.49
746.81
9,968,569
Jun 22, 2026
739.98
758.00
723.47
745.00
744.33
10,752,660
Jun 18, 2026
704.98
733.88
703.70
721.04
720.39
10,461,144
Jun 17, 2026
660.39
705.00
657.00
704.22
703.58
11,347,940
Jun 16, 2026
680.00
681.90
660.36
672.19
671.58
8,676,840
Jun 15, 2026
669.80
687.66
640.00
682.22
681.60
12,564,025
Jun 12, 2026
666.19
680.99
655.18
667.19
666.59
15,348,001
Jun 11, 2026
624.85
648.00
620.00
637.50
636.92
11,366,681
Jun 10, 2026
615.00
641.01
610.00
619.20
618.64
10,691,287
Jun 9, 2026
601.02
619.80
594.59
617.10
616.54
10,200,570
Jun 8, 2026
570.04
598.80
568.22
585.74
585.21
9,785,902
Jun 5, 2026
615.00
619.59
600.00
603.36
602.81
8,084,336
Jun 4, 2026
610.14
637.85
606.00
627.00
626.43
12,062,030
Jun 3, 2026
602.81
633.66
594.00
614.84
614.28
14,416,128
Jun 2, 2026
586.10
615.79
584.19
602.80
602.25
12,630,618
Jun 1, 2026
624.99
629.80
588.92
589.89
589.36
15,100,000
May 29, 2026
656.12
659.00
623.78
629.87
629.30
14,746,088
May 28, 2026
650.00
668.67
646.88
659.00
658.40
11,259,961
May 27, 2026
675.00
692.00
650.60
654.77
654.18
13,867,015
May 26, 2026
690.00
701.00
656.66
670.25
669.64
14,854,783
May 25, 2026
650.13
719.05
626.11
698.19
697.56
20,412,185
May 22, 2026
663.03
673.00
637.00
669.00
668.39
19,856,264
May 21, 2026
656.80
721.60
656.70
662.99
662.39
23,161,869
May 20, 2026
618.00
660.00
614.00
656.00
655.41
16,405,948
May 19, 2026
590.00
627.17
581.50
619.70
619.14
14,459,460
May 18, 2026
601.00
623.27
592.76
597.97
597.43
17,523,510
May 15, 2026
569.80
620.84
555.00
592.00
591.46
23,299,494
May 14, 2026
581.00
592.66
563.43
564.40
563.89
10,270,703
May 13, 2026
570.99
588.00
550.50
581.00
580.47
13,838,768
May 12, 2026
573.19
584.00
564.00
581.45
580.92
11,213,595
May 11, 2026
549.98
585.00
548.00
573.19
572.67
14,462,965
May 8, 2026
543.00
554.80
537.20
540.79
540.30
8,245,728
May 7, 2026
555.00
556.71
535.00
552.14
551.64
9,722,165
May 6, 2026
555.00
567.00
545.00
545.35
544.86
16,027,771
Apr 30, 2026
519.18
541.16
507.09
536.99
536.50
16,592,589
Apr 29, 2026
510.22
517.22
502.20
510.71
510.25
9,302,570
Apr 28, 2026
511.54
537.25
504.00
517.21
516.74
13,825,357
Apr 27, 2026
481.20
519.90
475.96
516.25
515.78
20,432,930
Apr 24, 2026
475.03
485.22
463.80
472.70
472.27
12,979,344
Apr 23, 2026
478.00
484.95
470.58
475.00
474.57
9,735,285
Apr 22, 2026
449.00
478.00
448.00
477.95
477.52
17,438,281
Apr 21, 2026
471.96
472.00
446.71
450.36
449.95
16,005,608
Apr 20, 2026
447.00
476.13
445.00
471.23
470.80
18,683,743
Apr 17, 2026
470.00
476.50
464.80
469.91
469.48
9,546,522
Apr 16, 2026
475.00
477.88
467.64
473.56
473.13
6,324,788
Apr 15, 2026
483.06
485.00
473.99
475.00
474.57
6,395,140
Apr 14, 2026
478.00
492.00
476.11
481.60
481.16
7,411,360
Apr 13, 2026
475.90
480.50
467.20
472.50
472.07
6,508,971
Apr 10, 2026
475.00
484.41
475.00
476.89
476.46
7,758,320
Apr 9, 2026
461.00
478.00
458.01
472.84
472.41
9,302,856
Apr 8, 2026
437.00
465.97
437.00
463.98
463.56
14,194,804
Apr 7, 2026
425.06
431.00
422.25
424.08
423.70
4,582,385
Apr 3, 2026
439.10
440.60
424.06
426.45
426.06
6,688,506
Apr 2, 2026
450.59
451.80
435.22
438.00
437.60
7,491,523
Apr 1, 2026
455.20
461.24
450.02
450.53
450.12
6,335,503
Mar 31, 2026
464.90
466.99
447.00
447.00
446.60
6,956,601
Mar 30, 2026
444.11
470.01
442.12
468.84
468.42
8,080,625
Mar 27, 2026
439.50
457.97
434.50
452.98
452.57
5,805,381
Mar 26, 2026
459.56
461.60
445.70
446.11
445.71
6,101,129
Mar 25, 2026
449.90
467.60
448.39
464.20
463.78
8,733,651
Mar 24, 2026
449.59
453.45
437.79
444.00
443.60
4,730,933
Mar 23, 2026
461.50
462.00
443.00
444.39
443.99
7,736,931
Mar 20, 2026
461.48
474.02
458.50
468.72
468.30
8,138,508
Mar 19, 2026
457.59
465.19
454.01
461.63
461.21
5,104,343
Mar 18, 2026
453.70
464.00
451.50
462.45
462.03
6,599,782
Mar 17, 2026
456.01
464.36
449.00
450.00
449.59
5,399,565
Mar 16, 2026
455.55
457.80
442.03
454.71
454.30
7,365,464
Mar 13, 2026
456.41
464.70
456.41
457.88
457.47
6,446,872
Mar 12, 2026
457.00
462.00
450.84
457.99
457.58
6,747,761
Mar 11, 2026
456.93
462.68
450.06
461.99
461.57
6,793,463
Mar 10, 2026
459.00
460.60
452.56
457.00
456.59
5,438,901
Mar 9, 2026
448.00
453.55
435.50
452.64
452.23
9,509,381
Mar 6, 2026
463.49
471.36
460.88
465.38
464.96
4,544,288
Mar 5, 2026
456.80
472.26
454.97
466.28
465.86
7,981,772
Mar 4, 2026
443.22
455.85
443.00
448.80
448.39
6,347,014
Mar 3, 2026
465.99
469.77
446.08
446.16
445.76
7,893,303
Mar 2, 2026
464.56
471.31
460.03
465.80
465.38
8,285,971
Feb 27, 2026
481.12
482.00
466.00
471.88
471.45
8,890,423
Feb 26, 2026
496.00
498.63
483.30
488.88
488.44
6,789,042
Feb 25, 2026
488.47
499.68
480.77
496.00
495.55
7,889,155
Feb 24, 2026
491.80
494.00
476.03
487.33
486.89
6,782,773
Feb 13, 2026
479.79
496.65
475.18
486.12
485.68
11,062,307
Feb 12, 2026
477.53
478.00
471.39
475.05
474.62
5,114,860
Feb 11, 2026
478.80
481.00
471.00
475.00
474.57
4,454,099
Feb 10, 2026
487.95
487.95
480.30
482.90
482.46
4,462,013
Feb 9, 2026
479.09
488.76
476.00
484.00
483.56
6,953,414
Feb 6, 2026
467.99
479.99
465.00
472.23
471.80
8,336,437
Feb 5, 2026
463.00
472.50
455.49
470.12
469.69
7,707,065
Feb 4, 2026
468.03
476.00
464.50
470.60
470.17
6,065,710
Feb 3, 2026
466.50
476.19
462.23
472.99
472.56
9,608,746
Feb 2, 2026
471.66
473.00
461.01
461.63
461.21
9,549,426
Jan 30, 2026
472.42
479.98
466.03
475.23
474.80
8,792,440
Jan 29, 2026
496.98
499.00
475.00
475.37
474.94
13,807,964
Jan 28, 2026
502.39
507.77
492.00
502.00
501.55
11,882,339
Jan 27, 2026
494.04
507.88
493.11
497.68
497.23
7,691,748
Jan 26, 2026
508.10
508.10
489.00
496.22
495.77
9,035,154
Jan 23, 2026
502.00
510.88
495.00
510.37
509.91
9,267,344
Jan 22, 2026
515.50
517.09
498.00
500.56
500.11
9,427,974
Jan 21, 2026
512.99
528.80
507.68
509.69
509.23
11,171,169
Jan 20, 2026
521.00
531.22
511.05
514.20
513.73
7,165,317
Jan 19, 2026
529.90
533.00
521.00
523.87
523.40
8,184,248
Jan 16, 2026
513.00
534.00
511.31
523.88
523.41
14,311,622
Jan 15, 2026
490.02
508.98
482.50
506.73
506.27
12,493,693
Jan 14, 2026
491.00
504.28
487.00
493.30
492.85
9,830,587
Jan 13, 2026
500.00
512.53
489.10
490.20
489.76
9,396,438
Jan 12, 2026
498.03
511.70
498.03
501.85
501.40
11,178,355
Jan 9, 2026
503.00
511.08
491.00
497.50
497.05
10,832,269
Jan 8, 2026
515.42
522.00
504.53
506.67
506.21
9,712,937
Jan 7, 2026
493.00
523.97
493.00
515.42
514.95
17,675,771
Jan 6, 2026
474.51
508.99
473.50
485.97
485.53
15,547,376
Jan 5, 2026
468.00
475.00
462.01
474.51
474.08
11,292,177
Dec 31, 2025
470.15
472.94
453.34
459.08
458.66
8,546,237
Dec 30, 2025
453.25
471.93
453.25
459.00
458.58
10,155,888
Dec 29, 2025
460.38
462.58
450.01
452.80
452.39
8,659,219
Dec 26, 2025
472.10
473.15
456.39
459.01
458.59
8,113,725
Dec 25, 2025
480.00
482.98
470.20
473.20
472.77
4,461,442
Dec 24, 2025
481.00
485.01
477.00
481.10
480.66
5,024,766
Dec 23, 2025
466.00
488.87
464.00
481.42
480.98
8,825,482
Dec 22, 2025
449.05
468.50
449.01
465.30
464.88
7,040,880
Dec 19, 2025
446.00
458.70
445.37
448.36
447.95
5,148,986
Dec 18, 2025
441.00
447.62
438.07
443.10
442.70
4,192,148
Dec 17, 2025
441.71
448.63
436.88
444.74
444.34
6,097,013
Dec 16, 2025
445.00
449.97
438.38
442.88
442.48
5,358,669
Dec 15, 2025
460.78
468.00
447.39
449.00
448.59
8,321,967
Dec 12, 2025
454.10
462.67
441.72
455.10
454.69
7,989,815
Dec 11, 2025
459.53
460.90
452.16
453.10
452.69
5,348,544
Dec 10, 2025
456.86
459.99
449.63
458.53
458.11
4,788,973
Dec 9, 2025
461.00
466.00
453.35
457.46
457.05
6,163,766
Dec 8, 2025
450.10
467.56
443.86
463.00
462.58
8,275,217
Dec 5, 2025
445.99
455.70
445.98
450.50
450.09
6,150,632
Dec 4, 2025
428.67
456.20
424.93
449.79
449.38
7,998,882
Dec 3, 2025
432.09
441.60
432.01
433.85
433.46
4,033,749
Dec 2, 2025
442.58
444.98
430.00
433.28
432.89
6,522,444
Dec 1, 2025
427.92
447.00
423.40
446.46
446.06
8,487,918
Nov 28, 2025
418.99
434.50
417.00
427.90
427.51
7,729,096
Nov 27, 2025
422.88
432.88
418.88
422.00
421.62
6,414,606
Nov 26, 2025
420.01
426.29
415.38
421.71
421.33
5,803,919
Nov 25, 2025
422.00
424.29
415.20
418.00
417.62
6,160,456
Nov 24, 2025
389.85
423.00
389.85
416.24
415.86
15,576,292
Nov 21, 2025
395.26
400.92
386.62
386.86
386.51
9,881,130
Nov 20, 2025
424.00
425.00
404.18
405.00
404.63
7,313,587
Nov 19, 2025
422.00
427.90
418.00
419.29
418.91
5,630,471
Nov 18, 2025
399.90
435.00
398.60
423.40
423.02
15,445,202
Nov 17, 2025
406.94
415.00
400.66
400.68
400.32
5,693,070
Nov 14, 2025
409.00
413.26
403.67
407.50
407.13
4,845,278
Nov 13, 2025
413.29
418.54
407.29
413.67
413.30
5,318,775
Nov 12, 2025
412.06
420.00
406.52
413.15
412.78
6,277,138
Nov 11, 2025
417.60
424.47
414.55
415.50
415.12
6,690,256
Nov 10, 2025
413.75
427.00
410.64
415.69
415.31
9,199,144
Nov 7, 2025
407.60
420.00
406.70
413.75
413.38
7,452,835
Nov 6, 2025
399.00
413.57
399.00
411.00
410.63
7,733,088
Nov 5, 2025
397.00
404.89
394.00
396.83
396.47
5,477,177
Nov 4, 2025
401.00
410.46
397.80
405.43
405.06
7,790,481
Nov 3, 2025
406.20
407.00
390.03
401.00
400.64
8,342,846
Oct 31, 2025
415.60
420.23
404.00
407.05
406.68
7,511,396
Oct 30, 2025
423.00
423.62
415.00
415.50
415.12
7,301,277
