Changzhou Nrb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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