China Nerin Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	58.60	59.52	57.01	57.16	57.16	-2.29%	1,863,900
Mar 19, 2026	61.99	63.30	58.31	58.50	58.50	-7.64%	2,537,937
Mar 18, 2026	63.43	64.29	61.88	63.34	63.34	1.02%	1,603,981
Mar 17, 2026	63.99	64.78	62.51	62.70	62.70	-0.79%	1,980,800
Mar 16, 2026	65.30	65.30	62.20	63.20	63.20	-3.23%	2,207,278
Mar 13, 2026	67.00	68.17	65.10	65.31	65.31	-2.45%	2,729,868
Mar 12, 2026	66.66	68.50	65.17	66.95	66.95	0.30%	2,970,278
Mar 11, 2026	67.28	69.96	66.75	66.75	66.75	-0.71%	3,607,298
Mar 10, 2026	66.63	68.17	65.91	67.23	67.23	0.90%	2,308,146
Mar 9, 2026	69.25	69.99	65.18	66.63	66.63	-4.62%	4,415,422
Mar 6, 2026	68.00	70.86	66.63	69.86	69.86	1.48%	3,202,882
Mar 5, 2026	70.40	71.83	67.80	68.84	68.84	-2.19%	3,634,503
Mar 4, 2026	69.02	73.21	68.95	70.38	70.38	0.60%	4,604,344
Mar 3, 2026	72.63	73.68	68.72	69.96	69.96	-4.26%	7,831,249
Mar 2, 2026	68.00	73.07	67.61	73.07	73.07	10.00%	10,835,121
Feb 27, 2026	60.40	66.43	59.82	66.43	66.43	10.00%	6,246,359
Feb 26, 2026	60.36	61.55	60.12	60.39	60.39	-0.03%	1,526,247
Feb 25, 2026	59.88	61.50	59.39	60.41	60.41	0.77%	1,527,486
Feb 24, 2026	59.00	60.86	58.12	59.95	59.95	3.63%	1,825,927
Feb 13, 2026	57.40	58.34	57.40	57.85	57.85	-0.29%	741,243
Feb 12, 2026	58.01	59.27	57.76	58.02	58.02	0.43%	1,159,674
Feb 11, 2026	57.90	58.46	57.70	57.77	57.77	-0.33%	813,964
Feb 10, 2026	57.31	58.85	57.31	57.96	57.96	0.47%	1,256,464
Feb 9, 2026	57.41	57.69	57.01	57.69	57.69	1.51%	928,956
Feb 6, 2026	55.84	57.10	55.71	56.83	56.83	0.55%	799,641
Feb 5, 2026	57.12	57.48	56.32	56.52	56.52	-2.01%	1,220,041
Feb 4, 2026	57.50	58.31	57.06	57.68	57.68	0.49%	1,280,405
Feb 3, 2026	57.18	57.60	56.52	57.40	57.40	1.41%	1,406,670
Feb 2, 2026	58.14	59.00	56.60	56.60	56.60	-4.08%	2,449,880
Jan 30, 2026	62.96	62.98	59.00	59.01	59.01	-9.42%	4,113,201
Jan 29, 2026	67.10	69.89	64.80	65.15	65.15	-2.85%	4,544,886
Jan 28, 2026	65.00	68.00	64.27	67.06	67.06	4.83%	5,389,595
Jan 27, 2026	65.60	65.60	62.89	63.97	63.97	-3.96%	3,512,179
Jan 26, 2026	65.99	68.17	65.30	66.61	66.61	2.48%	5,346,807
Jan 23, 2026	65.00	65.47	64.44	65.00	65.00	1.40%	3,304,060
Jan 22, 2026	65.40	66.50	63.81	64.10	64.10	-2.85%	5,995,331
Jan 21, 2026	59.98	65.98	59.98	65.98	65.98	10.00%	5,016,886
Jan 20, 2026	60.40	60.49	59.24	59.98	59.98	-0.40%	1,127,210
Jan 19, 2026	60.38	60.62	59.85	60.22	60.22	0.38%	1,136,319
Jan 16, 2026	59.28	60.68	59.13	59.99	59.99	1.20%	1,625,767
Jan 15, 2026	58.82	59.94	58.60	59.28	59.28	0.78%	1,384,802
Jan 14, 2026	59.34	60.11	58.21	58.82	58.82	-1.34%	2,324,691
Jan 13, 2026	60.76	61.37	59.50	59.62	59.62	-1.86%	2,001,032
Jan 12, 2026	60.60	60.80	59.94	60.75	60.75	0.25%	1,792,377
Jan 9, 2026	60.66	60.90	60.17	60.60	60.60	-0.10%	1,631,696
Jan 8, 2026	60.69	61.17	60.30	60.66	60.66	-0.98%	1,540,574
Jan 7, 2026	62.56	62.56	60.78	61.26	61.26	-1.42%	2,486,812
Jan 6, 2026	59.93	62.37	59.93	62.14	62.14	4.02%	3,231,617
Jan 5, 2026	59.20	59.74	58.99	59.74	59.74	0.74%	1,794,322
Dec 31, 2025	58.22	61.00	58.03	59.30	59.30	2.19%	2,815,724