Changzhou Nrb Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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