Changzhou Nrb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	11.50	11.79	11.38	11.79	11.79	3.06%	14,724,800
Sep 4, 2025	11.80	11.90	11.26	11.44	11.44	-2.22%	18,710,800
Sep 3, 2025	12.20	12.29	11.60	11.70	11.70	-3.62%	16,157,463
Sep 2, 2025	12.29	12.36	11.69	12.14	12.14	-0.90%	25,390,100
Sep 1, 2025	12.38	12.43	12.10	12.25	12.25	-0.73%	16,328,400
Aug 29, 2025	12.56	12.60	12.26	12.34	12.34	-1.75%	15,031,600
Aug 28, 2025	12.53	12.70	12.05	12.56	12.56	-	24,089,900
Aug 27, 2025	13.06	13.23	12.51	12.56	12.56	-4.41%	35,180,100
Aug 26, 2025	13.16	13.41	13.11	13.14	13.14	-1.28%	29,769,122
Aug 25, 2025	13.20	13.77	13.15	13.31	13.31	1.91%	46,007,799
Aug 22, 2025	12.89	13.40	12.82	13.06	13.06	1.87%	32,741,200
Aug 21, 2025	13.05	13.05	12.72	12.82	12.82	-2.14%	30,799,214
Aug 20, 2025	12.69	13.24	12.56	13.10	13.10	2.34%	55,189,200
Aug 19, 2025	12.49	13.05	12.23	12.80	12.80	2.73%	82,233,613
Aug 18, 2025	11.48	12.46	11.48	12.46	12.46	9.97%	30,336,933
Aug 15, 2025	11.11	11.38	11.10	11.33	11.33	2.07%	19,580,405
Aug 14, 2025	11.38	11.41	11.03	11.10	11.10	-2.20%	18,293,300
Aug 13, 2025	11.39	11.41	11.23	11.35	11.35	-0.18%	14,967,648
Aug 12, 2025	11.28	11.44	11.23	11.37	11.37	0.62%	17,099,907
Aug 11, 2025	11.21	11.38	11.20	11.30	11.30	1.16%	15,542,722
Aug 8, 2025	11.13	11.33	11.07	11.17	11.17	-0.09%	17,034,260
Aug 7, 2025	11.20	11.30	11.11	11.18	11.18	-0.53%	16,648,200
Aug 6, 2025	11.29	11.30	11.12	11.24	11.24	0.45%	20,136,520
Aug 5, 2025	10.99	11.24	10.94	11.19	11.19	2.01%	25,386,800
Aug 4, 2025	10.62	10.98	10.57	10.97	10.97	2.72%	18,431,600
Aug 1, 2025	10.71	10.82	10.60	10.68	10.68	-0.19%	10,133,397
Jul 31, 2025	10.85	11.03	10.67	10.70	10.70	-0.37%	18,679,300
Jul 30, 2025	10.83	10.87	10.65	10.74	10.74	-1.38%	13,800,400
Jul 29, 2025	10.95	11.00	10.78	10.89	10.89	-0.46%	13,973,100
Jul 28, 2025	10.82	11.08	10.79	10.94	10.94	1.20%	22,887,605
Jul 25, 2025	10.77	10.93	10.68	10.81	10.81	0.19%	13,819,960
Jul 24, 2025	10.72	10.92	10.71	10.79	10.79	0.84%	10,789,000
Jul 23, 2025	10.74	10.81	10.67	10.70	10.70	-0.47%	11,017,060
Jul 22, 2025	10.91	10.93	10.74	10.75	10.75	-1.65%	16,537,400
Jul 21, 2025	10.85	10.96	10.80	10.93	10.93	1.11%	15,586,412
Jul 18, 2025	10.86	10.92	10.76	10.81	10.81	-0.83%	12,618,300
Jul 17, 2025	10.75	10.93	10.71	10.90	10.90	1.30%	17,591,052
Jul 16, 2025	10.55	10.83	10.54	10.76	10.76	1.51%	17,985,100
Jul 15, 2025	10.58	10.72	10.46	10.60	10.60	-0.75%	14,385,000
Jul 14, 2025	10.49	10.78	10.43	10.68	10.68	2.20%	19,062,400
Jul 11, 2025	10.36	10.50	10.35	10.45	10.45	0.77%	11,139,400
Jul 10, 2025	10.40	10.48	10.33	10.37	10.37	-0.48%	9,151,900
Jul 9, 2025	10.50	10.76	10.40	10.42	10.42	-0.76%	13,768,300
Jul 8, 2025	10.40	10.51	10.36	10.50	10.50	1.06%	11,108,300
Jul 7, 2025	10.37	10.43	10.28	10.39	10.39	-	7,527,400
Jul 4, 2025	10.49	10.50	10.36	10.39	10.39	-0.95%	10,317,967
Jul 3, 2025	10.43	10.59	10.36	10.49	10.49	-3.14%	24,121,100
Jul 2, 2025	10.93	10.95	10.77	10.83	10.83	-1.28%	9,862,000
Jul 1, 2025	11.03	11.10	10.86	10.97	10.97	-0.54%	11,961,300
Jun 30, 2025	10.82	11.06	10.79	11.03	11.03	1.66%	14,582,900