Changzhou NRB Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	14.180	14.300	13.880	13.990	13.990	19,947,100
2026-01-14	14.000	14.450	13.830	14.170	14.170	37,284,870
2026-01-13	13.610	14.910	13.300	14.190	14.190	54,901,384
2026-01-12	13.440	13.830	13.370	13.730	13.730	25,928,787
2026-01-09	13.240	13.630	13.240	13.460	13.460	20,628,900
2026-01-08	13.020	13.260	13.010	13.190	13.190	14,069,630
2026-01-07	13.380	13.450	13.030	13.150	13.150	19,264,001
2026-01-06	13.290	13.430	13.190	13.370	13.370	17,145,316
2026-01-05	13.220	13.380	13.070	13.270	13.270	14,919,310
2025-12-31	13.450	13.500	13.210	13.280	13.280	13,759,030
2025-12-30	13.240	13.550	13.120	13.420	13.420	20,887,448
2025-12-29	13.000	13.330	12.970	13.240	13.240	16,774,621
2025-12-26	13.120	13.200	12.910	12.990	12.990	15,192,210
2025-12-25	12.890	13.330	12.810	13.120	13.120	27,517,940
2025-12-24	12.420	12.780	12.410	12.690	12.690	10,517,848
2025-12-23	12.610	12.670	12.380	12.450	12.450	9,167,690
2025-12-22	12.580	12.750	12.530	12.640	12.640	11,617,990
2025-12-19	12.200	12.520	12.190	12.470	12.470	10,641,000
2025-12-18	12.200	12.490	12.170	12.200	12.200	7,611,100
2025-12-17	12.130	12.340	12.050	12.320	12.320	7,880,300
2025-12-16	12.300	12.370	12.030	12.210	12.210	7,657,300
2025-12-15	12.470	12.550	12.260	12.280	12.280	9,474,400
2025-12-12	12.200	12.650	12.170	12.560	12.560	12,458,700
2025-12-11	12.500	12.520	12.210	12.210	12.210	8,331,000
2025-12-10	12.340	12.560	12.300	12.500	12.500	10,751,200
2025-12-09	12.310	12.520	12.270	12.350	12.350	8,845,300
2025-12-08	12.370	12.430	12.270	12.390	12.390	9,411,112
2025-12-05	12.000	12.380	11.930	12.370	12.370	11,777,602
2025-12-04	12.110	12.200	11.980	12.020	12.020	8,134,836
2025-12-03	12.140	12.170	11.940	12.000	12.000	7,831,146
2025-12-02	12.410	12.460	12.130	12.170	12.170	11,146,403
2025-12-01	12.340	12.490	12.250	12.440	12.440	9,523,100
2025-11-28	12.050	12.350	11.950	12.350	12.350	12,314,100
2025-11-27	12.200	12.230	12.000	12.030	12.030	7,656,253
2025-11-26	12.290	12.390	12.100	12.130	12.130	9,775,700
2025-11-25	12.180	12.390	12.150	12.330	12.330	8,007,344
2025-11-24	12.100	12.210	11.830	12.160	12.160	10,050,944
2025-11-21	12.400	12.430	11.920	12.060	12.060	12,716,075
2025-11-20	12.550	12.650	12.410	12.450	12.450	5,938,800
2025-11-19	12.770	12.770	12.420	12.450	12.450	9,305,022
2025-11-18	12.690	12.790	12.510	12.790	12.790	10,759,226
2025-11-17	12.960	12.960	12.670	12.720	12.720	14,040,248
2025-11-14	13.200	13.250	12.990	13.010	13.010	16,112,600
2025-11-13	13.350	13.390	13.100	13.310	13.310	20,050,948
2025-11-12	13.600	14.000	13.400	13.520	13.520	28,165,800
2025-11-11	13.190	14.360	13.100	13.650	13.650	41,955,309
2025-11-10	13.260	13.390	12.980	13.050	13.050	24,856,040
2025-11-07	14.240	14.360	13.430	13.430	13.430	38,250,520
2025-11-06	13.600	14.260	13.320	13.950	13.950	37,549,656
2025-11-05	13.330	13.640	13.250	13.410	13.410	13,426,900
2025-11-04	13.520	14.240	13.410	13.560	13.560	21,442,078
2025-11-03	13.920	13.950	13.380	13.660	13.660	22,282,237
2025-10-31	13.800	14.190	13.770	13.870	13.870	32,166,220
2025-10-30	13.730	13.950	13.630	13.750	13.750	19,264,700
2025-10-29	13.680	13.870	13.590	13.730	13.730	11,704,820
2025-10-28	13.600	13.840	13.560	13.730	13.730	13,911,000
2025-10-27	13.740	13.830	13.540	13.590	13.590	15,404,300
2025-10-24	13.310	13.940	13.310	13.730	13.730	19,483,152
2025-10-23	13.470	13.560	13.180	13.310	13.310	10,821,752
2025-10-22	13.890	13.930	13.430	13.500	13.500	15,035,500

← NewerPage 4 of 5 · 242 trading daysOlder →

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.