China Nerin Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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