China Nerin Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	64.25	64.82	63.78	64.60	64.60	0.47%	999,700
Aug 14, 2026	63.30	64.82	62.79	64.30	64.30	1.52%	1,008,510
Aug 13, 2026	65.90	66.38	63.34	63.34	63.34	-3.96%	1,362,812
Aug 12, 2026	65.02	68.68	65.01	65.95	65.95	1.46%	1,666,555
Aug 11, 2026	67.28	67.76	65.00	65.00	65.00	-3.16%	888,378
Aug 10, 2026	66.93	67.20	65.41	67.12	67.12	-0.22%	1,083,488
Aug 7, 2026	66.66	68.12	65.66	67.27	67.27	1.16%	1,605,820
Aug 6, 2026	66.26	66.52	65.11	66.50	66.50	0.91%	1,187,009
Aug 5, 2026	65.20	66.22	64.05	65.90	65.90	1.73%	1,277,630
Aug 4, 2026	63.30	65.70	62.39	64.78	64.78	3.32%	1,545,200
Aug 3, 2026	62.32	63.31	61.31	62.70	62.70	0.63%	1,100,300
Jul 31, 2026	61.38	62.60	60.33	62.31	62.31	2.74%	986,160
Jul 30, 2026	62.28	63.00	59.88	60.65	60.65	-3.01%	1,022,353
Jul 29, 2026	64.01	64.04	61.68	62.53	62.53	-2.31%	1,465,477
Jul 28, 2026	61.68	64.45	60.70	64.01	64.01	3.21%	1,322,700
Jul 27, 2026	61.96	63.13	61.33	62.02	62.02	-0.61%	936,431
Jul 24, 2026	64.55	65.31	62.01	62.40	62.40	-5.44%	1,059,991
Jul 23, 2026	65.00	67.60	61.57	65.99	65.99	0.76%	2,041,103
Jul 22, 2026	66.80	67.46	64.56	65.49	65.49	-1.87%	1,368,466
Jul 21, 2026	64.64	66.95	61.20	66.74	66.74	2.69%	2,038,100
Jul 20, 2026	63.50	68.00	62.54	64.99	64.99	1.66%	2,306,812
Jul 17, 2026	68.00	68.49	62.40	63.93	63.93	-6.79%	1,823,284
Jul 16, 2026	69.30	69.30	67.32	68.59	68.59	-1.02%	867,922
Jul 15, 2026	71.50	72.00	68.68	69.30	69.30	-2.24%	1,354,730
Jul 14, 2026	70.89	72.00	67.07	70.89	70.89	-0.15%	1,764,366
Jul 13, 2026	72.62	74.47	70.88	71.00	71.00	-2.24%	2,078,252
Jul 10, 2026	69.80	75.44	68.51	72.63	72.63	4.05%	2,660,970
Jul 9, 2026	68.50	72.00	65.85	69.80	69.80	3.35%	2,470,104
Jul 8, 2026	70.98	72.14	66.88	67.54	67.54	-6.39%	2,797,829
Jul 7, 2026	80.08	80.18	72.15	72.15	72.15	-10.00%	2,985,688
Jul 6, 2026	83.00	84.00	80.01	80.17	80.17	-4.56%	3,399,124
Jul 3, 2026	84.00	85.84	80.20	84.00	84.00	-0.24%	3,001,445
Jul 2, 2026	80.19	84.84	78.90	84.20	84.20	3.95%	3,272,572
Jul 1, 2026	77.99	82.00	76.58	81.00	81.00	3.86%	3,280,540
Jun 30, 2026	74.31	78.00	73.15	77.99	77.99	4.07%	3,008,907
Jun 29, 2026	70.98	75.50	69.31	74.94	74.94	5.45%	3,523,717
Jun 26, 2026	72.67	73.19	69.03	71.07	71.07	-2.98%	2,928,432
Jun 25, 2026	70.87	74.05	69.76	73.25	73.25	3.43%	3,317,686
Jun 24, 2026	68.97	71.60	68.00	70.82	70.82	2.62%	2,282,633
Jun 23, 2026	68.31	70.48	67.39	69.01	69.01	0.01%	2,012,891
Jun 22, 2026	70.65	70.85	67.71	69.00	69.00	-2.06%	2,172,400
Jun 18, 2026	69.90	70.75	68.80	70.45	70.45	-0.07%	2,271,298
Jun 17, 2026	69.40	71.00	68.72	71.00	70.50	1.50%	3,104,511
Jun 16, 2026	70.22	70.83	68.60	69.95	69.46	-0.67%	2,321,236
Jun 15, 2026	68.00	71.28	68.00	70.42	69.92	2.41%	3,700,185
Jun 12, 2026	66.11	70.00	66.10	68.76	68.28	4.06%	3,560,300
Jun 11, 2026	66.75	67.20	64.80	66.08	65.61	-0.78%	1,753,027
Jun 10, 2026	66.00	66.89	65.20	66.60	66.13	-0.40%	1,944,777
Jun 9, 2026	63.38	66.88	62.66	66.87	66.40	5.31%	2,515,066
Jun 8, 2026	62.88	64.20	60.30	63.50	63.05	-0.59%	1,755,700