Changzhou Nrb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	12.03	12.79	11.95	12.79	12.79	9.97%	20,196,840
Apr 7, 2026	11.31	11.88	11.26	11.63	11.63	3.56%	9,011,376
Apr 3, 2026	11.65	11.69	11.21	11.23	11.23	-3.27%	5,928,900
Apr 2, 2026	11.94	11.94	11.52	11.61	11.61	-2.68%	6,161,400
Apr 1, 2026	11.88	12.15	11.86	11.93	11.93	1.79%	7,490,200
Mar 31, 2026	11.95	11.97	11.70	11.72	11.72	-1.51%	6,666,100
Mar 30, 2026	11.71	11.96	11.66	11.90	11.90	-0.25%	4,935,700
Mar 27, 2026	11.50	12.02	11.47	11.93	11.93	2.49%	6,536,331
Mar 26, 2026	11.79	11.87	11.58	11.64	11.64	-1.52%	5,865,700
Mar 25, 2026	11.56	11.83	11.51	11.82	11.82	2.25%	6,988,008
Mar 24, 2026	11.64	11.69	11.22	11.56	11.56	1.76%	8,498,574
Mar 23, 2026	11.80	11.96	11.22	11.36	11.36	-5.65%	13,696,080
Mar 20, 2026	12.51	12.57	12.01	12.04	12.04	-3.29%	8,723,300
Mar 19, 2026	12.63	12.68	12.41	12.45	12.45	-2.58%	7,234,500
Mar 18, 2026	12.62	12.81	12.55	12.78	12.78	1.27%	4,880,400
Mar 17, 2026	12.98	13.02	12.58	12.62	12.62	-2.47%	7,344,900
Mar 16, 2026	12.72	12.96	12.61	12.94	12.94	1.81%	6,932,800
Mar 13, 2026	12.85	12.95	12.68	12.71	12.71	-1.85%	8,059,892
Mar 12, 2026	13.36	13.38	12.93	12.95	12.95	-3.29%	10,377,800
Mar 11, 2026	13.30	13.45	13.21	13.39	13.39	0.53%	9,250,300
Mar 10, 2026	12.99	13.35	12.98	13.32	13.32	4.96%	13,803,202
Mar 9, 2026	12.75	12.75	12.43	12.69	12.69	-2.01%	9,755,731
Mar 6, 2026	12.89	13.05	12.80	12.95	12.95	0.23%	6,967,902
Mar 5, 2026	12.81	13.07	12.81	12.92	12.92	2.95%	12,190,100
Mar 4, 2026	12.24	12.80	12.24	12.55	12.55	0.32%	10,917,800
Mar 3, 2026	13.32	13.51	12.48	12.51	12.51	-6.15%	19,275,300
Mar 2, 2026	13.46	13.57	13.21	13.33	13.33	-2.98%	15,946,160
Feb 27, 2026	13.97	14.01	13.72	13.74	13.74	-2.07%	14,027,900
Feb 26, 2026	14.09	14.10	13.86	14.03	14.03	-0.57%	12,305,970
Feb 25, 2026	13.92	14.15	13.83	14.11	14.11	1.15%	14,623,470
Feb 24, 2026	14.08	14.14	13.81	13.95	13.95	0.07%	13,299,100
Feb 13, 2026	13.82	14.05	13.77	13.94	13.94	0.58%	10,896,060
Feb 12, 2026	13.80	13.92	13.69	13.86	13.86	0.65%	9,416,765
Feb 11, 2026	13.82	14.02	13.74	13.77	13.77	-0.86%	10,174,900
Feb 10, 2026	13.73	13.99	13.67	13.89	13.89	1.02%	11,754,800
Feb 9, 2026	13.70	13.82	13.61	13.75	13.75	1.10%	10,853,200
Feb 6, 2026	13.34	13.80	13.34	13.60	13.60	1.12%	13,748,800
Feb 5, 2026	13.64	13.65	13.31	13.45	13.45	-0.59%	13,737,300
Feb 4, 2026	13.60	13.75	13.40	13.53	13.53	-0.59%	10,794,000