China Nerin Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	63.65	64.49	62.54	64.21	64.21	0.80%	801,599
Aug 24, 2026	64.16	64.80	62.51	63.70	63.70	-0.45%	849,972
Aug 21, 2026	62.00	64.15	61.19	63.99	63.99	2.55%	1,316,269
Aug 20, 2026	62.78	63.75	61.66	62.40	62.40	-0.08%	1,703,158
Aug 19, 2026	63.80	64.30	61.51	62.45	62.45	-2.86%	964,682
Aug 18, 2026	64.60	65.26	63.90	64.29	64.29	-0.48%	974,700
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