China Nerin Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	60.58	61.12	59.93	60.01	60.01	-1.98%	1,847,555
Apr 29, 2026	57.98	61.30	57.98	61.22	61.22	5.30%	2,440,439
Apr 28, 2026	59.01	59.58	57.40	58.14	58.14	2.34%	2,320,878
Apr 27, 2026	56.55	57.49	56.28	56.81	56.81	-0.66%	903,469
Apr 24, 2026	56.58	58.07	56.31	57.19	57.19	1.13%	1,305,881
Apr 23, 2026	58.20	58.73	55.51	56.55	56.55	-3.30%	1,470,000
Apr 22, 2026	59.76	60.28	57.57	58.48	58.48	-3.43%	1,991,690
Apr 21, 2026	60.19	61.25	60.00	60.56	60.56	0.20%	1,125,036
Apr 20, 2026	60.69	60.99	58.68	60.44	60.44	1.58%	1,658,711
Apr 17, 2026	57.82	61.90	56.66	59.50	59.50	3.93%	3,260,024
Apr 16, 2026	56.22	57.73	55.65	57.25	57.25	1.90%	1,064,936
Apr 15, 2026	57.43	57.43	56.08	56.18	56.18	-1.21%	999,766
Apr 14, 2026	57.25	57.30	56.11	56.87	56.87	0.46%	989,400
Apr 13, 2026	57.44	57.48	56.06	56.61	56.61	-1.44%	1,056,065
Apr 10, 2026	56.39	58.13	55.75	57.44	57.44	2.50%	1,899,645
Apr 9, 2026	55.05	56.75	54.80	56.04	56.04	0.81%	1,706,124
Apr 8, 2026	54.00	56.00	54.00	55.59	55.59	5.26%	1,686,388
Apr 7, 2026	52.32	53.76	52.30	52.81	52.81	1.36%	676,465
Apr 3, 2026	53.80	53.95	51.95	52.10	52.10	-3.30%	975,634
Apr 2, 2026	54.70	54.89	53.35	53.88	53.88	-1.86%	926,478
Apr 1, 2026	54.60	55.10	54.37	54.90	54.90	2.20%	852,578
Mar 31, 2026	54.98	55.40	53.63	53.72	53.72	-2.27%	1,143,456
Mar 30, 2026	55.28	56.11	54.37	54.97	54.97	-0.60%	907,045
Mar 27, 2026	53.33	55.86	53.33	55.30	55.30	1.88%	1,031,338
Mar 26, 2026	56.15	56.21	53.97	54.28	54.28	-3.35%	1,376,619
Mar 25, 2026	56.05	56.79	55.96	56.16	56.16	1.39%	1,418,502
Mar 24, 2026	54.00	55.60	53.05	55.39	55.39	4.37%	1,710,299
Mar 23, 2026	55.97	56.13	52.61	53.07	53.07	-7.16%	2,495,982
Mar 20, 2026	58.60	59.52	57.01	57.16	57.16	-2.29%	1,863,900
Mar 19, 2026	61.99	63.30	58.31	58.50	58.50	-7.64%	2,537,937
Mar 18, 2026	63.43	64.29	61.88	63.34	63.34	1.02%	1,603,981
Mar 17, 2026	63.99	64.78	62.51	62.70	62.70	-0.79%	1,980,800
Mar 16, 2026	65.30	65.30	62.20	63.20	63.20	-3.23%	2,207,278
Mar 13, 2026	67.00	68.17	65.10	65.31	65.31	-2.45%	2,729,868
Mar 12, 2026	66.66	68.50	65.17	66.95	66.95	0.30%	2,970,278
Mar 11, 2026	67.28	69.96	66.75	66.75	66.75	-0.71%	3,607,298
Mar 10, 2026	66.63	68.17	65.91	67.23	67.23	0.90%	2,308,146
Mar 9, 2026	69.25	69.99	65.18	66.63	66.63	-4.62%	4,415,422
Mar 6, 2026	68.00	70.86	66.63	69.86	69.86	1.48%	3,202,882
Mar 5, 2026	70.40	71.83	67.80	68.84	68.84	-2.19%	3,634,503
Mar 4, 2026	69.02	73.21	68.95	70.38	70.38	0.60%	4,604,344
Mar 3, 2026	72.63	73.68	68.72	69.96	69.96	-4.26%	7,831,249
Mar 2, 2026	68.00	73.07	67.61	73.07	73.07	10.00%	10,835,121
Feb 27, 2026	60.40	66.43	59.82	66.43	66.43	10.00%	6,246,359
Feb 26, 2026	60.36	61.55	60.12	60.39	60.39	-0.03%	1,526,247
Feb 25, 2026	59.88	61.50	59.39	60.41	60.41	0.77%	1,527,486
Feb 24, 2026	59.00	60.86	58.12	59.95	59.95	3.63%	1,825,927
Feb 13, 2026	57.40	58.34	57.40	57.85	57.85	-0.29%	741,243
Feb 12, 2026	58.01	59.27	57.76	58.02	58.02	0.43%	1,159,674
Feb 11, 2026	57.90	58.46	57.70	57.77	57.77	-0.33%	813,964