China Nerin Engineering Co., Ltd (SHA:603257)
China · Delayed Price · Currency is CNY 71.22
-0.44 (-0.61%)
Sep 7, 2026, 11:30 AM CST
China Nerin Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |