Changzhou Nrb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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