Changzhou NRB Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 14.490 | 14.950 | 14.230 | 14.390 | 14.390 | 20,246,900 |
| 2026-10-15 | 14.140 | 14.820 | 14.130 | 14.210 | 14.210 | 19,916,801 |
| 2026-10-14 | 15.460 | 15.500 | 14.700 | 14.730 | 14.730 | 19,332,305 |
| 2026-10-13 | 15.120 | 15.790 | 14.680 | 15.610 | 15.610 | 22,148,199 |
| 2026-10-12 | 15.660 | 16.080 | 15.420 | 15.610 | 15.610 | 26,002,699 |
| 2026-10-09 | 15.640 | 16.280 | 14.980 | 15.950 | 15.950 | 48,047,344 |
| 2026-10-08 | 17.770 | 17.770 | 16.120 | 16.260 | 16.260 | 42,807,121 |
| 2026-09-30 | 17.320 | 17.900 | 17.040 | 17.430 | 17.430 | 35,281,320 |
| 2026-09-29 | 16.970 | 17.660 | 16.610 | 17.040 | 17.040 | 37,206,801 |
| 2026-09-28 | 16.110 | 17.510 | 16.110 | 17.010 | 17.010 | 53,732,855 |
| 2026-09-24 | 17.640 | 17.770 | 16.370 | 16.450 | 16.450 | 38,850,059 |
| 2026-09-23 | 16.820 | 17.360 | 16.800 | 17.210 | 17.210 | 21,979,801 |
| 2026-09-22 | 17.290 | 17.550 | 16.850 | 16.910 | 16.910 | 27,269,500 |
| 2026-09-21 | 16.880 | 17.430 | 16.700 | 17.250 | 17.250 | 30,413,699 |
| 2026-09-18 | 17.300 | 17.370 | 16.650 | 17.030 | 17.030 | 39,330,793 |
| 2026-09-17 | 16.530 | 17.570 | 16.450 | 17.260 | 17.260 | 48,831,820 |
| 2026-09-16 | 16.300 | 16.880 | 16.280 | 16.660 | 16.660 | 26,938,199 |
| 2026-09-15 | 16.810 | 16.880 | 16.230 | 16.360 | 16.360 | 26,860,623 |
| 2026-09-14 | 16.710 | 17.130 | 16.190 | 16.890 | 16.890 | 37,925,961 |
| 2026-09-11 | 16.330 | 16.760 | 15.880 | 16.410 | 16.410 | 37,159,742 |
| 2026-09-10 | 16.270 | 16.750 | 16.270 | 16.410 | 16.410 | 40,106,914 |
| 2026-09-09 | 16.250 | 16.890 | 16.070 | 16.480 | 16.480 | 52,623,648 |
| 2026-09-08 | 17.000 | 17.080 | 15.650 | 16.250 | 16.250 | 69,747,734 |
| 2026-09-07 | 14.990 | 16.800 | 14.970 | 16.800 | 16.800 | 56,895,293 |
| 2026-09-04 | 15.430 | 16.000 | 14.890 | 15.270 | 15.270 | 100,414,508 |
| 2026-09-03 | 14.160 | 15.580 | 14.150 | 15.580 | 15.580 | 94,305,594 |
| 2026-09-02 | 12.920 | 14.160 | 12.710 | 14.160 | 14.160 | 62,331,191 |
| 2026-09-01 | 12.630 | 12.930 | 12.610 | 12.870 | 12.870 | 19,451,240 |
| 2026-08-31 | 12.100 | 12.800 | 12.060 | 12.710 | 12.710 | 24,377,500 |
| 2026-08-28 | 12.370 | 12.400 | 12.090 | 12.270 | 12.270 | 18,866,500 |
| 2026-08-27 | 11.670 | 12.530 | 11.560 | 12.450 | 12.450 | 26,878,340 |
| 2026-08-26 | 11.800 | 11.920 | 11.490 | 11.660 | 11.660 | 15,332,764 |
| 2026-08-25 | 11.270 | 11.890 | 11.270 | 11.840 | 11.840 | 16,930,863 |
| 2026-08-24 | 11.050 | 11.680 | 10.930 | 11.500 | 11.500 | 24,122,264 |
| 2026-08-21 | 10.750 | 11.250 | 10.530 | 11.130 | 11.130 | 15,252,700 |
| 2026-08-20 | 10.940 | 11.030 | 10.700 | 10.870 | 10.870 | 13,094,788 |
| 2026-08-19 | 11.560 | 11.560 | 10.700 | 10.730 | 10.730 | 23,048,600 |
| 2026-08-18 | 12.020 | 12.080 | 11.480 | 11.870 | 11.870 | 30,549,068 |
| 2026-08-17 | 11.900 | 12.500 | 11.470 | 12.130 | 12.130 | 38,011,711 |
| 2026-08-14 | 11.320 | 11.840 | 11.210 | 11.820 | 11.820 | 25,869,977 |
| 2026-08-13 | 11.270 | 11.630 | 11.240 | 11.300 | 11.300 | 22,373,877 |
| 2026-08-12 | 10.600 | 11.530 | 10.600 | 11.330 | 11.330 | 28,997,912 |
| 2026-08-11 | 10.650 | 10.830 | 10.580 | 10.660 | 10.660 | 12,984,000 |
| 2026-08-10 | 10.700 | 10.770 | 10.450 | 10.740 | 10.740 | 13,479,900 |
| 2026-08-07 | 10.460 | 10.550 | 10.220 | 10.520 | 10.520 | 12,664,700 |
| 2026-08-06 | 10.500 | 10.560 | 10.220 | 10.450 | 10.450 | 15,757,000 |
| 2026-08-05 | 10.250 | 10.640 | 10.230 | 10.600 | 10.600 | 16,891,238 |
| 2026-08-04 | 10.260 | 10.320 | 9.940 | 10.280 | 10.280 | 13,874,842 |
| 2026-08-03 | 9.900 | 10.140 | 9.800 | 10.080 | 10.080 | 15,001,399 |
| 2026-07-31 | 9.550 | 9.930 | 9.480 | 9.780 | 9.780 | 22,316,699 |
| 2026-07-30 | 9.750 | 9.790 | 9.220 | 9.250 | 9.250 | 17,941,924 |
| 2026-07-29 | 9.580 | 10.050 | 9.550 | 9.820 | 9.820 | 22,259,500 |
| 2026-07-28 | 9.470 | 9.790 | 9.390 | 9.460 | 9.460 | 10,665,100 |
| 2026-07-27 | 9.600 | 9.740 | 9.300 | 9.660 | 9.660 | 13,415,340 |
| 2026-07-24 | 9.270 | 9.740 | 9.120 | 9.530 | 9.530 | 20,580,471 |
| 2026-07-23 | 9.140 | 9.470 | 9.040 | 9.440 | 9.440 | 12,967,700 |
| 2026-07-22 | 9.270 | 9.460 | 9.100 | 9.120 | 9.120 | 14,953,300 |
| 2026-07-21 | 9.300 | 9.480 | 8.610 | 9.440 | 9.440 | 21,984,520 |
| 2026-07-20 | 9.950 | 10.070 | 9.160 | 9.300 | 9.300 | 20,998,258 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.