Changzhou Nrb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	11.05	11.68	10.93	11.50	11.50	3.32%	24,126,463
Aug 21, 2026	10.75	11.25	10.53	11.13	11.13	2.39%	15,256,800
Aug 20, 2026	10.94	11.03	10.70	10.87	10.87	1.30%	13,101,488
Aug 19, 2026	11.56	11.56	10.70	10.73	10.73	-9.60%	23,053,100
Aug 18, 2026	12.02	12.08	11.48	11.87	11.87	-2.14%	30,556,068
Aug 17, 2026	11.90	12.50	11.47	12.13	12.13	2.62%	38,020,111
Aug 14, 2026	11.32	11.84	11.21	11.82	11.82	4.60%	25,900,077
Aug 13, 2026	11.27	11.63	11.24	11.30	11.30	-0.26%	22,375,575
Aug 12, 2026	10.60	11.53	10.60	11.33	11.33	6.29%	29,000,813
Aug 11, 2026	10.65	10.83	10.58	10.66	10.66	-0.74%	12,993,000
Aug 10, 2026	10.70	10.77	10.45	10.74	10.74	2.09%	13,479,900
Aug 7, 2026	10.46	10.55	10.22	10.52	10.52	0.67%	12,664,700
Aug 6, 2026	10.50	10.56	10.22	10.45	10.45	-1.42%	15,757,000
Aug 5, 2026	10.25	10.64	10.23	10.60	10.60	3.11%	16,891,238
Aug 4, 2026	10.26	10.32	9.94	10.28	10.28	1.98%	13,874,842
Aug 3, 2026	9.90	10.14	9.80	10.08	10.08	3.07%	15,008,999
Jul 31, 2026	9.55	9.93	9.48	9.78	9.78	5.73%	22,316,700
Jul 30, 2026	9.75	9.79	9.22	9.25	9.25	-5.80%	17,941,920
Jul 29, 2026	9.58	10.05	9.55	9.82	9.82	3.81%	22,265,800
Jul 28, 2026	9.47	9.79	9.39	9.46	9.46	-2.07%	10,671,000
Jul 27, 2026	9.60	9.74	9.30	9.66	9.66	1.36%	13,415,340
Jul 24, 2026	9.27	9.74	9.12	9.53	9.53	0.95%	20,585,870
Jul 23, 2026	9.14	9.47	9.04	9.44	9.44	3.51%	12,967,700
Jul 22, 2026	9.27	9.46	9.10	9.12	9.12	-3.39%	14,953,300
Jul 21, 2026	9.30	9.48	8.61	9.44	9.44	1.51%	21,987,520
Jul 20, 2026	9.95	10.07	9.16	9.30	9.30	-5.01%	21,000,158
Jul 17, 2026	10.47	10.51	9.61	9.79	9.79	-6.76%	23,697,008
Jul 16, 2026	10.40	11.20	10.27	10.50	10.50	-	24,289,294
Jul 15, 2026	10.69	10.84	10.41	10.50	10.50	-2.60%	14,067,000
Jul 14, 2026	10.07	10.83	9.94	10.78	10.78	6.00%	26,252,672
Jul 13, 2026	11.23	11.23	10.17	10.17	10.17	-10.00%	26,014,800
Jul 10, 2026	11.30	11.77	11.18	11.30	11.30	-0.18%	23,389,020
Jul 9, 2026	11.30	11.63	10.91	11.32	11.32	-0.79%	23,547,200
Jul 8, 2026	12.33	12.38	11.40	11.41	11.41	-7.61%	28,901,140
Jul 7, 2026	12.95	13.38	12.32	12.35	12.35	-5.15%	28,577,516
Jul 6, 2026	13.87	13.94	13.00	13.02	13.02	-4.89%	39,004,714
Jul 3, 2026	12.97	14.27	12.95	13.69	13.69	5.55%	59,353,097
Jul 2, 2026	12.78	13.79	12.65	12.97	12.97	0.78%	35,370,540
Jul 1, 2026	13.10	13.42	12.80	12.87	12.87	-2.43%	25,208,900
Jun 30, 2026	12.65	13.42	12.50	13.19	13.19	4.27%	25,403,911
Jun 29, 2026	13.32	13.38	12.10	12.65	12.65	-5.39%	33,327,400
Jun 26, 2026	14.01	14.23	13.35	13.37	13.37	-4.50%	27,064,350
Jun 25, 2026	14.83	14.87	13.88	14.00	14.00	-5.60%	28,582,300
Jun 24, 2026	14.78	15.12	14.30	14.83	14.83	-0.60%	23,660,600
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