China Nerin Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	47.56	48.08	46.80	48.00	48.00	0.84%	1,161,387
Nov 10, 2026	47.32	47.74	47.03	47.60	47.60	1.26%	921,778
Nov 9, 2026	47.94	48.24	46.98	47.01	47.01	-0.95%	925,300
Nov 6, 2026	46.58	48.10	46.01	47.46	47.46	-1.41%	1,508,684
Nov 5, 2026	47.50	48.84	47.14	48.14	48.14	1.05%	2,179,649
Nov 4, 2026	45.86	47.95	45.40	47.64	47.64	3.88%	1,823,600
Nov 3, 2026	47.17	47.89	45.70	45.86	45.86	-3.04%	1,253,600
Nov 2, 2026	46.77	47.58	46.10	47.30	47.30	1.42%	1,401,100
Oct 30, 2026	48.00	49.28	46.61	46.64	46.64	-4.52%	1,355,962
Oct 29, 2026	50.00	50.62	48.85	48.85	48.85	-1.91%	1,157,474
Oct 28, 2026	50.31	50.98	49.60	49.80	49.80	-0.90%	1,078,234
Oct 27, 2026	52.45	54.00	50.07	50.25	50.25	-3.38%	1,135,513
Oct 26, 2026	52.22	52.40	51.20	52.01	52.01	-1.38%	950,047
Oct 23, 2026	55.00	55.00	50.60	52.74	52.74	-4.72%	2,241,303
Oct 22, 2026	59.00	59.25	55.20	55.35	55.35	-5.95%	1,196,305
Oct 21, 2026	59.13	59.95	58.65	58.85	58.85	-0.68%	517,900
Oct 20, 2026	59.10	60.33	58.40	59.25	59.25	-0.90%	673,877
Oct 19, 2026	61.41	61.46	58.26	59.79	59.79	-2.75%	1,200,278
Oct 16, 2026	62.87	63.65	61.00	61.48	61.48	-0.84%	896,478
Oct 15, 2026	62.97	64.46	61.99	62.00	62.00	-2.36%	1,076,213
Oct 14, 2026	64.88	64.88	63.18	63.50	63.50	-2.23%	712,878
Oct 13, 2026	61.01	65.30	61.01	64.95	64.95	4.83%	1,529,882
Oct 12, 2026	63.40	63.40	61.83	61.96	61.96	-2.53%	788,638
Oct 9, 2026	63.00	63.81	60.70	63.57	63.57	0.28%	1,370,428
Oct 8, 2026	64.22	65.09	62.85	63.39	63.39	-1.26%	1,072,963
Sep 30, 2026	64.98	65.00	64.12	64.20	64.20	-0.31%	695,300
Sep 29, 2026	65.50	66.91	64.07	64.40	64.40	-2.42%	1,589,061
Sep 28, 2026	66.99	70.90	65.65	66.00	66.00	-1.36%	2,355,765
Sep 24, 2026	70.07	71.26	66.50	66.91	66.91	-4.92%	1,858,473
Sep 23, 2026	68.86	70.58	68.60	70.37	70.37	1.99%	1,820,432
Sep 22, 2026	68.00	69.97	67.82	69.00	69.00	-0.46%	1,491,466
Sep 21, 2026	70.90	71.70	68.68	69.32	69.32	-3.72%	2,813,923
Sep 18, 2026	73.50	73.50	67.75	72.00	72.00	2.24%	4,351,119
Sep 17, 2026	72.43	72.85	70.42	70.42	70.42	-3.31%	2,089,718
Sep 16, 2026	72.44	73.65	72.02	72.83	72.83	0.54%	1,689,500
Sep 15, 2026	74.02	75.71	71.71	72.44	72.44	-3.99%	3,205,740
Sep 14, 2026	72.84	76.18	72.61	75.45	75.45	3.93%	2,631,400
Sep 11, 2026	70.88	73.18	69.69	72.60	72.60	1.18%	2,197,576
Sep 10, 2026	73.58	74.76	71.35	71.75	71.75	-2.67%	1,596,100
Sep 9, 2026	72.61	74.35	72.25	73.72	73.72	1.18%	2,070,771
Sep 8, 2026	71.44	73.93	71.31	72.86	72.86	2.07%	2,808,167
Sep 7, 2026	72.42	73.43	70.18	71.38	71.38	-0.39%	3,565,220
Sep 4, 2026	65.56	72.11	65.22	71.66	71.66	9.32%	5,844,350
Sep 3, 2026	65.70	65.76	64.50	65.55	65.55	1.03%	893,011
Sep 2, 2026	65.23	65.49	62.83	64.88	64.88	-1.23%	1,303,586
Sep 1, 2026	66.35	67.00	65.48	65.69	65.69	-0.99%	1,205,223
Aug 31, 2026	66.22	66.58	65.12	66.35	66.35	-0.97%	1,445,972
Aug 28, 2026	66.55	67.30	65.51	67.00	67.00	0.18%	2,162,198
Aug 27, 2026	65.79	67.33	65.36	66.88	66.88	0.16%	1,856,385
Aug 26, 2026	64.21	67.28	64.21	66.77	66.77	3.99%	3,038,305