NN ADR

NNGRY
🏛️ usa →
35.20
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 19.78 19.78 19.69 19.74 0.0M
2023-12-28 19.83 19.93 19.79 19.79 0.0M
2023-12-27 19.70 19.89 19.70 19.87 0.1M
2023-12-26 19.58 19.68 19.54 19.61 0.0M
2023-12-22 19.42 19.50 19.41 19.43 0.0M
2023-12-21 19.31 19.39 19.25 19.36 0.1M
2023-12-20 19.27 19.38 19.17 19.19 0.1M
2023-12-19 19.33 19.50 19.33 19.48 0.1M
2023-12-18 19.28 19.36 19.24 19.31 0.0M
2023-12-15 19.44 19.51 19.31 19.34 0.1M
2023-12-14 19.58 19.63 19.50 19.56 0.1M
2023-12-13 19.13 19.43 19.00 19.42 0.1M
2023-12-12 18.95 19.15 18.95 19.14 0.1M
2023-12-11 18.95 19.08 18.95 19.05 0.0M
2023-12-08 19.03 19.12 19.03 19.12 0.0M
2023-12-07 19.03 19.11 19.01 19.08 0.0M
2023-12-06 19.01 19.05 18.88 18.88 0.0M
2023-12-05 18.91 18.97 18.88 18.88 0.0M
2023-12-04 18.98 18.99 18.91 18.93 0.0M
2023-12-01 18.73 19.00 18.72 18.93 0.0M
2023-11-30 19.05 19.05 18.90 18.99 0.0M
2023-11-29 17.34 18.59 17.32 18.30 0.3M
2023-11-28 17.32 17.48 17.30 17.41 0.0M
2023-11-27 17.39 17.46 17.39 17.46 0.0M
2023-11-24 17.42 17.52 17.42 17.49 0.0M
2023-11-22 17.22 17.25 17.16 17.21 0.0M
2023-11-21 17.32 17.36 17.24 17.26 0.1M
2023-11-20 17.40 17.51 17.36 17.50 0.0M
2023-11-17 17.37 17.47 17.34 17.45 0.1M
2023-11-16 17.33 17.35 17.24 17.28 0.0M
2023-11-15 17.23 17.25 17.17 17.17 0.0M
2023-11-14 17.06 17.16 17.06 17.14 0.0M
2023-11-13 16.72 16.82 16.72 16.80 0.1M
2023-11-10 16.42 16.62 16.38 16.59 0.1M
2023-11-09 16.78 16.78 16.57 16.60 0.0M
2023-11-08 16.53 16.63 16.53 16.61 0.0M
2023-11-07 16.54 16.60 16.49 16.55 0.0M
2023-11-06 16.71 16.73 16.64 16.68 0.0M
2023-11-03 16.71 16.75 16.56 16.66 0.0M
2023-11-02 16.27 16.34 16.20 16.29 0.0M
2023-11-01 15.95 15.99 15.79 15.94 0.1M
2023-10-31 16.05 16.07 15.90 15.95 0.1M
2023-10-30 15.93 16.00 15.84 15.95 0.1M
2023-10-27 15.91 15.91 15.65 15.69 0.0M
2023-10-26 15.68 15.78 15.62 15.71 0.1M
2023-10-25 15.50 15.57 15.43 15.46 0.1M
2023-10-24 15.66 15.79 15.66 15.73 0.1M
2023-10-23 15.49 15.72 15.49 15.63 0.1M
2023-10-20 15.89 15.89 15.75 15.75 0.1M
2023-10-19 16.08 16.22 15.99 16.04 0.1M
2023-10-18 16.36 16.40 16.13 16.15 0.2M
2023-10-17 16.31 16.38 16.25 16.28 0.3M
2023-10-16 16.27 16.32 16.26 16.29 0.2M
2023-10-13 16.23 16.23 16.04 16.09 0.2M
2023-10-12 16.56 16.61 16.42 16.42 0.4M
2023-10-11 16.74 16.82 16.64 16.73 0.1M
2023-10-10 16.83 16.85 16.78 16.78 0.1M
2023-10-09 16.88 16.88 16.69 16.82 0.1M
2023-10-06 16.65 16.80 16.56 16.77 0.4M
2023-10-05 16.33 16.45 16.31 16.40 0.4M
2023-10-04 16.19 16.20 15.91 16.00 0.1M
2023-10-03 16.27 16.34 16.04 16.11 0.1M
2023-10-02 16.31 16.32 16.02 16.05 0.1M
2023-09-29 16.04 16.13 15.93 15.97 0.0M
2023-09-28 15.49 16.02 15.49 15.92 0.1M
2023-09-27 16.17 16.17 15.32 15.40 0.2M
2023-09-26 19.04 19.15 19.02 19.03 0.0M
2023-09-25 18.92 19.01 18.87 18.97 0.0M
2023-09-22 19.34 19.38 19.17 19.20 0.0M
2023-09-21 19.52 19.58 19.44 19.44 0.0M
2023-09-20 19.98 20.03 19.81 19.81 0.0M
2023-09-19 19.49 19.54 19.45 19.50 0.0M
2023-09-18 19.29 19.38 19.27 19.32 0.0M
2023-09-15 19.38 19.39 19.27 19.31 0.0M
2023-09-14 19.35 19.37 19.28 19.30 0.2M
2023-09-13 19.28 19.31 19.15 19.18 0.3M
2023-09-12 19.27 19.29 19.20 19.22 0.2M
2023-09-11 19.21 19.27 19.15 19.22 0.2M
2023-09-08 19.07 19.09 19.01 19.02 0.1M
2023-09-07 18.90 18.92 18.77 18.86 0.1M
2023-09-06 19.37 19.50 19.18 19.30 0.2M
2023-09-05 19.59 19.59 19.34 19.34 0.0M
2023-09-01 19.88 19.99 19.71 19.92 0.0M
2023-08-31 19.88 19.90 19.20 19.64 0.0M
2023-08-30 20.34 20.41 20.01 20.08 0.0M
2023-08-29 20.25 20.69 20.25 20.60 0.1M
2023-08-28 18.62 18.72 18.57 18.61 0.0M
2023-08-25 18.49 18.53 18.37 18.52 0.0M
2023-08-24 18.50 18.52 18.35 18.35 0.0M
2023-08-23 18.49 18.55 18.48 18.53 0.0M
2023-08-22 18.64 18.64 18.44 18.45 0.0M
2023-08-21 18.58 18.60 18.48 18.56 0.0M
2023-08-18 18.40 18.53 18.38 18.49 0.0M
2023-08-17 18.64 18.66 18.49 18.51 0.0M
2023-08-16 18.88 18.92 18.68 18.68 0.1M
2023-08-15 18.97 18.98 18.82 18.84 0.0M
2023-08-14 19.18 19.22 19.11 19.17 0.0M
2023-08-11 19.31 19.37 19.29 19.29 0.0M
2023-08-10 19.40 19.56 19.35 19.38 0.0M
2023-08-09 19.31 19.39 19.23 19.28 0.0M
2023-08-08 19.08 19.24 19.06 19.24 0.1M
2023-08-07 19.17 19.27 19.17 19.27 0.0M
2023-08-04 19.13 19.24 19.06 19.06 0.0M
2023-08-03 18.77 18.89 18.77 18.86 0.0M
2023-08-02 18.82 18.86 18.76 18.84 0.0M
2023-08-01 18.99 19.02 18.95 19.02 0.0M
2023-07-31 19.19 19.26 19.11 19.12 0.0M
2023-07-28 19.17 19.21 19.12 19.17 0.0M
2023-07-27 19.19 19.29 19.11 19.13 0.0M
2023-07-26 19.21 19.31 19.15 19.27 0.0M
2023-07-25 19.20 19.20 19.15 19.19 0.0M
2023-07-24 19.04 19.14 19.04 19.09 0.1M
2023-07-21 18.93 19.01 18.91 18.94 0.1M
2023-07-20 18.82 18.95 18.82 18.92 0.0M
2023-07-19 18.67 18.67 18.55 18.58 0.0M
2023-07-18 18.74 18.92 18.74 18.90 0.0M
2023-07-17 18.85 18.96 18.82 18.95 0.0M
2023-07-14 19.06 19.06 18.85 18.86 0.1M
2023-07-13 19.05 19.15 19.03 19.13 0.1M
2023-07-12 19.06 19.08 18.90 18.92 0.1M
2023-07-11 18.58 18.66 18.52 18.62 0.1M
2023-07-10 18.33 18.44 18.31 18.37 0.1M
2023-07-07 18.16 18.26 18.12 18.18 0.0M
2023-07-06 18.15 18.24 18.07 18.22 0.0M
2023-07-05 18.47 18.56 18.45 18.49 0.1M
2023-07-03 18.53 18.69 18.53 18.65 0.0M
2023-06-30 18.55 18.56 18.44 18.47 0.0M
2023-06-29 18.41 18.47 18.39 18.44 0.0M
2023-06-28 18.39 18.49 18.39 18.47 0.1M
2023-06-27 18.53 18.58 18.37 18.56 0.2M
2023-06-26 18.10 18.44 18.03 18.29 0.1M
2023-06-23 17.55 17.66 17.53 17.62 0.0M
2023-06-22 17.50 17.55 17.39 17.41 0.1M
2023-06-21 17.32 17.45 17.32 17.42 0.0M
2023-06-20 17.49 17.52 17.35 17.45 0.0M
2023-06-16 17.82 17.90 17.80 17.82 0.0M
2023-06-15 17.92 17.99 17.84 17.92 0.0M
2023-06-14 17.95 18.03 17.76 17.83 0.0M
2023-06-13 17.83 17.84 17.70 17.72 0.1M
2023-06-12 17.83 17.89 17.73 17.88 0.1M
2023-06-09 17.87 17.91 17.83 17.85 0.1M
2023-06-08 17.83 17.83 17.68 17.80 0.1M
2023-06-07 17.41 17.50 17.36 17.46 0.0M
2023-06-06 17.42 17.63 17.42 17.56 0.1M
2023-06-05 18.65 18.75 18.46 18.52 0.1M
2023-06-02 18.64 18.85 18.58 18.82 0.1M
2023-06-01 18.00 18.15 18.00 18.13 0.1M
2023-05-31 17.98 18.03 17.89 18.01 0.1M
2023-05-30 18.64 18.72 18.56 18.60 0.1M
2023-05-26 18.66 18.69 18.62 18.63 0.0M
2023-05-25 18.41 18.51 18.35 18.47 0.0M
2023-05-24 18.76 18.76 18.63 18.71 0.0M
2023-05-23 19.23 19.36 19.17 19.21 0.0M
2023-05-22 19.04 19.18 19.04 19.14 0.0M
2023-05-19 18.98 19.09 18.98 19.02 0.7M
2023-05-18 18.48 18.68 18.46 18.68 0.0M
2023-05-17 18.36 18.46 18.31 18.43 0.0M
2023-05-16 18.27 18.36 18.27 18.30 0.0M
2023-05-15 18.46 18.50 18.35 18.48 0.1M
2023-05-12 17.98 18.03 17.92 17.95 0.0M
2023-05-11 17.94 18.10 17.94 18.10 0.1M
2023-05-10 18.31 18.31 18.07 18.13 0.0M
2023-05-09 18.20 18.30 18.17 18.29 0.0M
2023-05-08 18.41 18.43 18.32 18.35 0.1M
2023-05-05 18.16 18.37 18.16 18.36 0.0M
2023-05-04 17.87 17.96 17.77 17.91 0.0M
2023-05-03 18.31 18.45 18.31 18.32 0.0M
2023-05-02 18.18 18.22 18.10 18.16 0.0M
2023-05-01 18.37 18.82 18.37 18.49 0.1M
2023-04-28 18.48 18.66 18.48 18.60 0.0M
2023-04-27 18.37 18.67 18.37 18.65 0.1M
2023-04-26 18.46 18.58 18.42 18.45 0.0M
2023-04-25 18.62 18.62 18.28 18.28 0.0M
2023-04-24 18.88 19.05 18.88 19.04 0.1M
2023-04-21 18.72 18.81 18.66 18.78 0.0M
2023-04-20 18.83 18.89 18.80 18.83 0.1M
2023-04-19 18.83 19.10 18.83 19.07 0.2M
2023-04-18 18.81 18.81 18.69 18.78 0.0M
2023-04-17 18.58 18.63 18.49 18.62 0.1M
2023-04-14 18.66 18.73 18.64 18.71 0.0M
2023-04-13 18.80 18.91 18.79 18.91 0.0M
2023-04-12 18.92 18.92 18.69 18.78 0.0M
2023-04-11 18.80 18.90 18.77 18.85 0.1M
2023-04-10 18.29 18.62 18.29 18.48 0.1M
2023-04-06 18.54 18.68 18.51 18.62 0.0M
2023-04-05 18.29 18.42 18.22 18.31 0.2M
2023-04-04 18.63 18.63 18.40 18.47 0.5M
2023-04-03 18.23 18.30 18.13 18.23 0.1M
2023-03-31 18.11 18.25 18.10 18.15 0.0M
2023-03-30 18.16 18.25 18.11 18.15 0.2M
2023-03-29 17.85 17.90 17.72 17.83 0.1M
2023-03-28 17.28 17.70 17.28 17.66 0.1M
2023-03-27 17.58 17.69 17.55 17.65 0.1M
2023-03-24 17.19 17.33 17.13 17.31 0.1M
2023-03-23 18.19 18.31 17.87 17.93 0.0M
2023-03-22 18.18 18.46 18.17 18.21 0.1M
2023-03-21 18.50 18.53 18.41 18.50 0.1M
2023-03-20 17.97 18.11 17.91 18.01 0.1M
2023-03-17 18.08 18.08 17.74 17.84 0.1M
2023-03-16 17.54 18.19 17.54 18.17 0.1M
2023-03-15 17.31 17.51 17.22 17.45 0.1M
2023-03-14 18.77 18.77 18.51 18.61 0.1M
2023-03-13 18.80 19.19 18.80 18.91 0.1M
2023-03-10 19.70 19.85 19.53 19.62 0.0M
2023-03-09 20.03 20.07 19.86 19.87 0.0M
2023-03-08 20.25 20.28 20.14 20.17 0.0M
2023-03-07 20.50 20.50 20.02 20.09 0.1M
2023-03-06 20.75 20.77 20.65 20.65 0.0M
2023-03-03 20.51 20.67 20.45 20.65 0.0M
2023-03-02 20.24 20.42 20.24 20.38 0.0M
2023-03-01 20.43 20.44 20.28 20.34 0.0M
2023-02-28 20.36 20.36 20.15 20.15 0.0M
2023-02-27 20.45 20.48 20.38 20.46 0.1M
2023-02-24 20.01 20.11 20.01 20.05 0.0M
2023-02-23 20.50 20.50 20.21 20.42 0.0M
2023-02-22 20.37 20.49 20.30 20.33 0.0M
2023-02-21 20.80 20.80 20.66 20.66 0.0M
2023-02-17 21.56 21.73 21.54 21.70 0.0M
2023-02-16 21.73 21.90 21.66 21.78 0.1M
2023-02-15 21.32 21.58 21.32 21.55 0.0M
2023-02-14 21.44 21.56 21.33 21.51 0.0M
2023-02-13 21.36 21.53 21.36 21.47 0.0M
2023-02-10 21.39 21.46 21.34 21.43 0.0M
2023-02-09 21.66 21.66 21.37 21.41 0.1M
2023-02-08 21.46 21.48 21.33 21.36 0.0M
2023-02-07 20.98 21.23 20.97 21.19 0.0M
2023-02-06 21.08 21.08 20.93 21.00 0.0M
2023-02-03 21.71 21.75 21.53 21.55 0.0M
2023-02-02 22.00 22.00 21.77 21.82 0.0M
2023-02-01 21.82 22.17 21.71 22.14 0.0M
2023-01-31 21.46 21.67 21.46 21.67 0.0M
2023-01-30 21.49 21.53 21.37 21.39 0.0M
2023-01-27 21.52 21.59 21.46 21.50 0.0M
2023-01-26 21.45 21.57 21.37 21.57 0.0M
2023-01-25 21.14 21.28 21.12 21.23 0.1M
2023-01-24 21.21 21.30 21.21 21.26 0.0M
2023-01-23 21.03 21.25 21.03 21.22 0.0M
2023-01-20 20.85 21.11 20.85 21.11 0.0M
2023-01-19 20.81 20.98 20.81 20.93 0.0M
2023-01-18 21.25 21.25 20.86 20.86 0.2M
2023-01-17 21.55 21.55 21.24 21.31 0.0M
2023-01-13 21.66 21.66 21.56 21.63 0.0M
2023-01-12 21.72 21.84 21.62 21.77 0.0M
2023-01-11 21.37 21.45 21.32 21.38 0.1M
2023-01-10 21.18 21.18 20.98 21.08 0.0M
2023-01-09 21.26 21.45 21.18 21.18 0.1M
2023-01-06 20.53 20.97 20.52 20.97 0.0M
2023-01-05 20.63 20.63 20.42 20.51 0.0M
2023-01-04 20.87 20.93 20.72 20.79 0.1M
2023-01-03 20.59 20.61 20.42 20.52 0.1M