China Nerin Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	60.97	63.17	60.06	61.77	61.77	1.25%	1,427,900
May 21, 2026	62.58	64.30	60.86	61.01	61.01	-3.31%	1,710,042
May 20, 2026	62.76	63.96	62.15	63.10	63.10	-0.36%	1,455,983
May 19, 2026	64.89	64.89	62.72	63.33	63.33	-2.25%	1,514,859
May 18, 2026	64.35	65.34	63.81	64.79	64.79	0.61%	1,587,900
May 15, 2026	63.93	65.45	63.71	64.40	64.40	0.05%	1,546,610
May 14, 2026	65.81	66.80	63.70	64.37	64.37	-2.20%	2,660,583
May 13, 2026	66.45	67.30	64.50	65.82	65.82	-0.83%	2,875,559
May 12, 2026	67.12	69.30	66.20	66.37	66.37	-1.31%	2,801,371
May 11, 2026	66.00	68.81	64.80	67.25	67.25	1.68%	3,413,666
May 8, 2026	62.49	66.68	62.07	66.14	66.14	5.15%	3,873,249
May 7, 2026	62.48	63.43	61.60	62.90	62.90	2.44%	1,906,720
May 6, 2026	60.00	62.00	59.90	61.40	61.40	2.32%	2,024,656
Apr 30, 2026	60.58	61.12	59.93	60.01	60.01	-1.98%	1,847,555
Apr 29, 2026	57.98	61.30	57.98	61.22	61.22	5.30%	2,440,439
Apr 28, 2026	59.01	59.58	57.40	58.14	58.14	2.34%	2,320,878
Apr 27, 2026	56.55	57.49	56.28	56.81	56.81	-0.66%	903,469
Apr 24, 2026	56.58	58.07	56.31	57.19	57.19	1.13%	1,305,881
Apr 23, 2026	58.20	58.73	55.51	56.55	56.55	-3.30%	1,470,000
Apr 22, 2026	59.76	60.28	57.57	58.48	58.48	-3.43%	1,991,690
Apr 21, 2026	60.19	61.25	60.00	60.56	60.56	0.20%	1,125,036
Apr 20, 2026	60.69	60.99	58.68	60.44	60.44	1.58%	1,658,711
Apr 17, 2026	57.82	61.90	56.66	59.50	59.50	3.93%	3,260,024
Apr 16, 2026	56.22	57.73	55.65	57.25	57.25	1.90%	1,064,936
Apr 15, 2026	57.43	57.43	56.08	56.18	56.18	-1.21%	999,766
Apr 14, 2026	57.25	57.30	56.11	56.87	56.87	0.46%	989,400
Apr 13, 2026	57.44	57.48	56.06	56.61	56.61	-1.44%	1,056,065
Apr 10, 2026	56.39	58.13	55.75	57.44	57.44	2.50%	1,899,645
Apr 9, 2026	55.05	56.75	54.80	56.04	56.04	0.81%	1,706,124
Apr 8, 2026	54.00	56.00	54.00	55.59	55.59	5.26%	1,686,388
Apr 7, 2026	52.32	53.76	52.30	52.81	52.81	1.36%	676,465
Apr 3, 2026	53.80	53.95	51.95	52.10	52.10	-3.30%	975,634
Apr 2, 2026	54.70	54.89	53.35	53.88	53.88	-1.86%	926,478
Apr 1, 2026	54.60	55.10	54.37	54.90	54.90	2.20%	852,578
Mar 31, 2026	54.98	55.40	53.63	53.72	53.72	-2.27%	1,143,456
Mar 30, 2026	55.28	56.11	54.37	54.97	54.97	-0.60%	907,045
Mar 27, 2026	53.33	55.86	53.33	55.30	55.30	1.88%	1,031,338
Mar 26, 2026	56.15	56.21	53.97	54.28	54.28	-3.35%	1,376,619
Mar 25, 2026	56.05	56.79	55.96	56.16	56.16	1.39%	1,418,502
Mar 24, 2026	54.00	55.60	53.05	55.39	55.39	4.37%	1,710,299
Mar 23, 2026	55.97	56.13	52.61	53.07	53.07	-7.16%	2,495,982
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