China Nerin Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	63.91	65.00	62.40	63.88	63.43	-0.62%	2,089,543
Jun 4, 2026	64.67	64.70	63.30	64.28	63.83	-1.80%	2,321,687
Jun 3, 2026	63.14	65.46	62.19	65.46	65.00	3.66%	3,760,981
Jun 2, 2026	61.90	63.33	60.30	63.15	62.71	2.52%	2,489,230
Jun 1, 2026	61.74	62.15	59.34	61.60	61.17	0.13%	3,055,281
May 29, 2026	59.10	62.22	58.00	61.52	61.09	4.11%	2,637,283
May 28, 2026	56.81	59.37	55.66	59.09	58.67	4.03%	1,794,418
May 27, 2026	60.15	60.53	56.66	56.80	56.40	-5.60%	1,601,280
May 26, 2026	61.55	61.55	59.10	60.17	59.75	-1.84%	1,117,288
May 25, 2026	61.79	62.80	60.55	61.30	60.87	-0.76%	871,568
May 22, 2026	60.97	63.17	60.06	61.77	61.34	1.25%	1,427,900
May 21, 2026	62.58	64.30	60.86	61.01	60.58	-3.31%	1,710,042
May 20, 2026	62.76	63.96	62.15	63.10	62.66	-0.36%	1,455,983
May 19, 2026	64.89	64.89	62.72	63.33	62.88	-2.25%	1,514,859
May 18, 2026	64.35	65.34	63.81	64.79	64.33	0.61%	1,587,900
May 15, 2026	63.93	65.45	63.71	64.40	63.95	0.05%	1,546,610