Changzhou NRB Corp historical data

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

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
2026-07-17	10.470	10.510	9.610	9.790	9.790	23,697,008

Page 1 of 21 · 1,212 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.