Changzhou Nrb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	12.99	13.35	12.98	13.32	13.32	4.96%	13,803,202
Mar 9, 2026	12.75	12.75	12.43	12.69	12.69	-2.01%	9,755,731
Mar 6, 2026	12.89	13.05	12.80	12.95	12.95	0.23%	6,967,902
Mar 5, 2026	12.81	13.07	12.81	12.92	12.92	2.95%	12,190,100
Mar 4, 2026	12.24	12.80	12.24	12.55	12.55	0.32%	10,917,800
Mar 3, 2026	13.32	13.51	12.48	12.51	12.51	-6.15%	19,275,300
Mar 2, 2026	13.46	13.57	13.21	13.33	13.33	-2.98%	15,946,160
Feb 27, 2026	13.97	14.01	13.72	13.74	13.74	-2.07%	14,027,900
Feb 26, 2026	14.09	14.10	13.86	14.03	14.03	-0.57%	12,305,970
Feb 25, 2026	13.92	14.15	13.83	14.11	14.11	1.15%	14,623,470
Feb 24, 2026	14.08	14.14	13.81	13.95	13.95	0.07%	13,299,100
Feb 13, 2026	13.82	14.05	13.77	13.94	13.94	0.58%	10,896,060
Feb 12, 2026	13.80	13.92	13.69	13.86	13.86	0.65%	9,416,765
Feb 11, 2026	13.82	14.02	13.74	13.77	13.77	-0.86%	10,174,900
Feb 10, 2026	13.73	13.99	13.67	13.89	13.89	1.02%	11,754,800
Feb 9, 2026	13.70	13.82	13.61	13.75	13.75	1.10%	10,853,200
Feb 6, 2026	13.34	13.80	13.34	13.60	13.60	1.12%	13,748,800
Feb 5, 2026	13.64	13.65	13.31	13.45	13.45	-0.59%	13,737,300
Feb 4, 2026	13.60	13.75	13.40	13.53	13.53	-0.59%	10,794,000
Feb 3, 2026	13.55	13.65	13.41	13.61	13.61	2.33%	10,365,100
Feb 2, 2026	13.64	13.82	13.30	13.30	13.30	-2.49%	12,513,902
Jan 30, 2026	13.67	13.80	13.38	13.64	13.64	-0.80%	12,349,070
Jan 29, 2026	13.90	14.15	13.68	13.75	13.75	0.36%	20,430,800
Jan 28, 2026	13.99	14.02	13.66	13.70	13.70	-2.00%	13,100,300
Jan 27, 2026	14.00	14.03	13.47	13.98	13.98	0.58%	14,528,200
Jan 26, 2026	14.29	14.65	13.71	13.90	13.90	-2.46%	22,307,400
Jan 23, 2026	14.13	14.25	13.95	14.25	14.25	0.85%	17,053,670
Jan 22, 2026	14.01	14.20	13.91	14.13	14.13	1.07%	14,142,700
Jan 21, 2026	13.72	14.11	13.66	13.98	13.98	0.94%	13,273,400
Jan 20, 2026	14.04	14.16	13.70	13.85	13.85	-1.98%	16,952,600
Jan 19, 2026	13.71	14.28	13.71	14.13	14.13	2.91%	19,941,500
Jan 16, 2026	13.95	13.99	13.62	13.73	13.73	-1.86%	22,829,960
Jan 15, 2026	14.18	14.30	13.88	13.99	13.99	-1.27%	19,947,100
Jan 14, 2026	14.00	14.45	13.83	14.17	14.17	-0.14%	37,284,870
Jan 13, 2026	13.61	14.91	13.30	14.19	14.19	3.35%	54,901,380
Jan 12, 2026	13.44	13.83	13.37	13.73	13.73	2.01%	25,928,780
Jan 9, 2026	13.24	13.63	13.24	13.46	13.46	2.05%	20,628,900
Jan 8, 2026	13.02	13.26	13.01	13.19	13.19	0.30%	14,069,630
Jan 7, 2026	13.38	13.45	13.03	13.15	13.15	-1.65%	19,264,000
Jan 6, 2026	13.29	13.43	13.19	13.37	13.37	0.75%	17,145,310
Jan 5, 2026	13.22	13.38	13.07	13.27	13.27	-0.08%	14,919,310
Dec 31, 2025	13.45	13.50	13.21	13.28	13.28	-1.04%	13,759,030
Dec 30, 2025	13.24	13.55	13.12	13.42	13.42	1.36%	20,887,440
Dec 29, 2025	13.00	13.33	12.97	13.24	13.24	1.92%	16,774,620
Dec 26, 2025	13.12	13.20	12.91	12.99	12.99	-0.99%	15,192,210
Dec 25, 2025	12.89	13.33	12.81	13.12	13.12	3.39%	27,517,940
Dec 24, 2025	12.42	12.78	12.41	12.69	12.69	1.93%	10,517,840
Dec 23, 2025	12.61	12.67	12.38	12.45	12.45	-1.50%	9,167,690
Dec 22, 2025	12.58	12.75	12.53	12.64	12.64	1.36%	11,617,990
Dec 19, 2025	12.20	12.52	12.19	12.47	12.47	2.21%	10,641,000