Changzhou Nrb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	14.92	15.50	14.81	14.92	14.92	-0.40%	29,204,480
Jun 22, 2026	15.14	15.49	14.28	14.98	14.98	-1.32%	41,296,500
Jun 18, 2026	14.17	15.42	14.16	15.18	15.18	7.43%	46,053,290
Jun 17, 2026	13.87	14.59	13.75	14.13	14.13	1.36%	29,393,190
Jun 16, 2026	13.39	14.21	13.23	13.94	13.94	3.95%	31,543,810
Jun 15, 2026	13.16	13.72	13.11	13.41	13.41	2.37%	29,605,000
Jun 12, 2026	13.99	14.40	13.04	13.10	13.10	-5.00%	35,481,400
Jun 11, 2026	14.12	14.56	13.59	13.79	13.79	-3.16%	30,399,660
Jun 10, 2026	14.45	14.54	13.79	14.24	14.24	-3.13%	34,313,820
Jun 9, 2026	15.14	15.43	14.45	14.70	14.70	-2.58%	43,984,900
Jun 8, 2026	15.24	15.83	14.94	15.09	15.09	-4.85%	58,555,640
Jun 5, 2026	14.28	15.86	14.23	15.86	15.86	9.99%	61,524,250
Jun 4, 2026	13.94	14.97	13.87	14.42	14.42	2.41%	30,258,220
Jun 3, 2026	13.40	14.60	13.17	14.08	14.08	5.15%	30,564,100
Jun 2, 2026	13.72	13.80	13.27	13.39	13.39	-1.54%	16,125,500
Jun 1, 2026	13.61	14.12	13.43	13.60	13.60	-0.73%	18,915,080
May 29, 2026	14.85	14.95	13.58	13.70	13.70	-7.87%	27,107,920
May 28, 2026	15.12	15.28	14.59	14.87	14.87	-1.65%	22,863,400
May 27, 2026	15.65	15.68	15.05	15.12	15.12	-4.00%	22,200,600
May 26, 2026	15.69	16.15	15.41	15.75	15.75	0.96%	26,339,270
May 25, 2026	15.99	16.35	15.40	15.60	15.60	-2.38%	25,748,960
May 22, 2026	15.40	16.05	15.11	15.98	15.98	4.58%	30,842,250
May 21, 2026	15.47	16.30	15.27	15.28	15.28	-0.65%	32,732,900
May 20, 2026	15.48	15.56	15.08	15.38	15.38	-2.10%	26,577,100
May 19, 2026	16.32	16.50	15.58	15.71	15.71	-0.70%	33,909,000
May 18, 2026	15.41	16.08	15.26	15.82	15.82	1.87%	27,480,980
May 15, 2026	15.25	15.98	14.92	15.53	15.53	0.78%	33,769,640
May 14, 2026	15.83	16.07	15.34	15.41	15.41	-2.78%	25,125,100
May 13, 2026	15.47	15.94	15.32	15.85	15.85	1.15%	30,880,800
May 12, 2026	15.34	15.76	15.08	15.67	15.67	2.28%	41,834,180
May 11, 2026	14.30	15.76	14.20	15.32	15.32	6.91%	58,173,260
May 8, 2026	13.79	14.41	13.76	14.33	14.33	2.72%	27,284,360
May 7, 2026	13.51	14.13	13.41	13.95	13.95	3.26%	24,586,160
May 6, 2026	13.34	13.64	13.30	13.51	13.51	1.27%	15,625,900
Apr 30, 2026	13.13	13.50	13.13	13.34	13.34	1.29%	13,288,110
Apr 29, 2026	13.15	13.43	13.11	13.17	13.17	-	13,163,800
Apr 28, 2026	13.48	13.48	13.11	13.17	13.17	-2.52%	13,573,520
Apr 27, 2026	13.02	13.76	12.95	13.51	13.51	3.84%	19,244,610
Apr 24, 2026	13.22	13.22	12.84	13.01	13.01	-1.59%	14,103,700
Apr 23, 2026	13.57	13.57	13.14	13.22	13.22	-2.58%	17,706,130
Apr 22, 2026	13.52	13.70	13.45	13.57	13.57	-	19,416,610
Apr 21, 2026	13.48	13.95	13.36	13.57	13.57	-0.88%	31,918,290
Apr 20, 2026	14.51	14.51	13.40	13.69	13.69	-7.00%	60,316,610
Apr 17, 2026	14.02	14.98	13.60	14.72	14.72	6.82%	55,131,900
Apr 16, 2026	13.22	14.16	13.22	13.78	13.78	5.03%	31,939,680
Apr 15, 2026	13.32	13.48	13.05	13.12	13.12	-1.06%	12,770,130
Apr 14, 2026	13.39	13.40	13.14	13.26	13.26	0.45%	12,414,600
Apr 13, 2026	13.37	13.64	13.15	13.20	13.20	-1.71%	19,827,900
Apr 10, 2026	13.60	13.86	13.41	13.43	13.43	-0.44%	32,028,710
Apr 9, 2026	12.64	13.90	12.58	13.49	13.49	5.47%	47,431,020