Changzhou Nrb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	16.33	16.76	15.88	16.41	16.41	-	37,167,646
Sep 10, 2026	16.27	16.75	16.27	16.41	16.41	-0.42%	40,113,317
Sep 9, 2026	16.25	16.89	16.07	16.48	16.48	1.42%	52,649,650
Sep 8, 2026	17.00	17.08	15.65	16.25	16.25	-3.27%	69,807,534
Sep 7, 2026	14.99	16.80	14.97	16.80	16.80	10.02%	56,896,192
Sep 4, 2026	15.43	16.00	14.89	15.27	15.27	-1.99%	100,449,506
Sep 3, 2026	14.16	15.58	14.15	15.58	15.58	10.03%	94,305,590
Sep 2, 2026	12.92	14.16	12.71	14.16	14.16	10.02%	62,380,190
Sep 1, 2026	12.63	12.93	12.61	12.87	12.87	1.26%	19,451,540
Aug 31, 2026	12.10	12.80	12.06	12.71	12.71	3.59%	24,384,200
Aug 28, 2026	12.37	12.40	12.09	12.27	12.27	-1.45%	18,866,500
Aug 27, 2026	11.67	12.53	11.56	12.45	12.45	6.78%	26,909,340
Aug 26, 2026	11.80	11.92	11.49	11.66	11.66	-1.52%	15,332,760
Aug 25, 2026	11.27	11.89	11.27	11.84	11.84	2.96%	16,945,064
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