Changzhou Nrb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	14.13	14.13	13.66	13.72	-	-1.86%	12,817,200
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
Dec 18, 2025	12.20	12.49	12.17	12.20	12.20	-0.97%	7,611,100
Dec 17, 2025	12.13	12.34	12.05	12.32	12.32	0.90%	7,880,300
Dec 16, 2025	12.30	12.37	12.03	12.21	12.21	-0.57%	7,657,300
Dec 15, 2025	12.47	12.55	12.26	12.28	12.28	-2.23%	9,474,400
Dec 12, 2025	12.20	12.65	12.17	12.56	12.56	2.87%	12,458,700
Dec 11, 2025	12.50	12.52	12.21	12.21	12.21	-2.32%	8,331,000
Dec 10, 2025	12.34	12.56	12.30	12.50	12.50	1.21%	10,751,200
Dec 9, 2025	12.31	12.52	12.27	12.35	12.35	-0.32%	8,845,300
Dec 8, 2025	12.37	12.43	12.27	12.39	12.39	0.16%	9,411,112
Dec 5, 2025	12.00	12.38	11.93	12.37	12.37	2.91%	11,777,600
Dec 4, 2025	12.11	12.20	11.98	12.02	12.02	0.17%	8,134,836
Dec 3, 2025	12.14	12.17	11.94	12.00	12.00	-1.40%	7,831,146
Dec 2, 2025	12.41	12.46	12.13	12.17	12.17	-2.17%	11,146,400
Dec 1, 2025	12.34	12.49	12.25	12.44	12.44	0.73%	9,523,100
Nov 28, 2025	12.05	12.35	11.95	12.35	12.35	2.66%	12,314,100
Nov 27, 2025	12.20	12.23	12.00	12.03	12.03	-0.82%	7,656,253
Nov 26, 2025	12.29	12.39	12.10	12.13	12.13	-1.62%	9,775,700
Nov 25, 2025	12.18	12.39	12.15	12.33	12.33	1.40%	8,007,344
Nov 24, 2025	12.10	12.21	11.83	12.16	12.16	0.83%	10,050,940
Nov 21, 2025	12.40	12.43	11.92	12.06	12.06	-3.13%	12,716,070
Nov 20, 2025	12.55	12.65	12.41	12.45	12.45	-	5,938,800
Nov 19, 2025	12.77	12.77	12.42	12.45	12.45	-2.66%	9,305,022
Nov 18, 2025	12.69	12.79	12.51	12.79	12.79	0.55%	10,759,220