China Nerin Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	57.70	59.27	57.50	58.03	58.03	-0.29%	1,764,756
Dec 29, 2025	57.00	59.13	57.00	58.20	58.20	2.09%	2,452,142
Dec 26, 2025	57.59	57.95	56.95	57.01	57.01	-0.44%	1,086,040
Dec 25, 2025	57.02	57.60	56.90	57.26	57.26	-0.21%	943,532
Dec 24, 2025	56.90	58.50	56.24	57.38	57.38	1.58%	1,737,099
Dec 23, 2025	56.86	57.68	56.32	56.49	56.49	0.18%	959,675
Dec 22, 2025	56.02	56.90	55.96	56.39	56.39	0.79%	929,124
Dec 19, 2025	55.80	56.32	55.67	55.95	55.95	0.18%	703,087
Dec 18, 2025	56.48	57.19	55.71	55.85	55.85	-1.15%	763,353
Dec 17, 2025	56.70	56.93	55.27	56.50	56.50	-0.35%	1,222,968
Dec 16, 2025	57.32	58.63	56.50	56.70	56.70	-1.55%	1,133,242
Dec 15, 2025	57.27	58.80	56.83	57.59	57.59	0.58%	1,187,180
Dec 12, 2025	56.90	58.20	56.76	57.26	57.26	1.24%	1,320,700
Dec 11, 2025	56.99	57.94	56.50	56.56	56.56	-0.53%	1,071,612
Dec 10, 2025	57.10	57.35	56.48	56.86	56.86	-0.21%	686,212
Dec 9, 2025	57.65	58.18	56.94	56.98	56.98	-1.25%	763,512
Dec 8, 2025	57.50	58.00	57.21	57.70	57.70	-0.10%	803,396
Dec 5, 2025	56.90	57.85	56.51	57.76	57.76	2.01%	739,778
Dec 4, 2025	57.53	57.53	56.53	56.62	56.62	-0.93%	641,134
Dec 3, 2025	57.99	58.00	56.96	57.15	57.15	-1.45%	766,678
Dec 2, 2025	59.00	59.61	57.80	57.99	57.99	-2.75%	950,595
Dec 1, 2025	59.00	60.30	58.96	59.63	59.63	1.64%	1,108,448
Nov 28, 2025	58.66	58.80	58.00	58.67	58.67	0.72%	592,920
Nov 27, 2025	58.42	59.09	58.13	58.25	58.25	-0.26%	713,375
Nov 26, 2025	58.78	59.20	58.22	58.40	58.40	-0.65%	861,407
Nov 25, 2025	58.59	59.00	57.51	58.78	58.78	1.70%	976,463
Nov 24, 2025	57.00	58.16	56.40	57.80	57.80	1.96%	1,185,040
Nov 21, 2025	59.04	59.49	56.23	56.69	56.69	-6.02%	1,997,582