China Nerin Engineering Co., Ltd (SHA:603257)
China
· Delayed Price · Currency is CNY 61.22
+3.08 (5.30%)
Apr 29, 2026, 3:00 PM CST
China Nerin Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 57.98 | 61.30 | 57.98 | 61.22 | 61.22 | 5.30% | 2,440,439 |
| Apr 28, 2026 | 59.01 | 59.58 | 57.40 | 58.14 | 58.14 | 2.34% | 2,320,878 |
| Apr 27, 2026 | 56.55 | 57.49 | 56.28 | 56.81 | 56.81 | -0.66% | 903,469 |
| Apr 24, 2026 | 56.58 | 58.07 | 56.31 | 57.19 | 57.19 | 1.13% | 1,305,881 |
| Apr 23, 2026 | 58.20 | 58.73 | 55.51 | 56.55 | 56.55 | -3.30% | 1,470,000 |
| Apr 22, 2026 | 59.76 | 60.28 | 57.57 | 58.48 | 58.48 | -3.43% | 1,991,690 |
| Apr 21, 2026 | 60.19 | 61.25 | 60.00 | 60.56 | 60.56 | 0.20% | 1,125,036 |
| Apr 20, 2026 | 60.69 | 60.99 | 58.68 | 60.44 | 60.44 | 1.58% | 1,658,711 |
| Apr 17, 2026 | 57.82 | 61.90 | 56.66 | 59.50 | 59.50 | 3.93% | 3,260,024 |
| Apr 16, 2026 | 56.22 | 57.73 | 55.65 | 57.25 | 57.25 | 1.90% | 1,064,936 |
| Apr 15, 2026 | 57.43 | 57.43 | 56.08 | 56.18 | 56.18 | -1.21% | 999,766 |
| Apr 14, 2026 | 57.25 | 57.30 | 56.11 | 56.87 | 56.87 | 0.46% | 989,400 |
| Apr 13, 2026 | 57.44 | 57.48 | 56.06 | 56.61 | 56.61 | -1.44% | 1,056,065 |
| Apr 10, 2026 | 56.39 | 58.13 | 55.75 | 57.44 | 57.44 | 2.50% | 1,899,645 |
| Apr 9, 2026 | 55.05 | 56.75 | 54.80 | 56.04 | 56.04 | 0.81% | 1,706,124 |
| Apr 8, 2026 | 54.00 | 56.00 | 54.00 | 55.59 | 55.59 | 5.26% | 1,686,388 |
| Apr 7, 2026 | 52.32 | 53.76 | 52.30 | 52.81 | 52.81 | 1.36% | 676,465 |
| Apr 3, 2026 | 53.80 | 53.95 | 51.95 | 52.10 | 52.10 | -3.30% | 975,634 |
| Apr 2, 2026 | 54.70 | 54.89 | 53.35 | 53.88 | 53.88 | -1.86% | 926,478 |
| Apr 1, 2026 | 54.60 | 55.10 | 54.37 | 54.90 | 54.90 | 2.20% | 852,578 |
| Mar 31, 2026 | 54.98 | 55.40 | 53.63 | 53.72 | 53.72 | -2.27% | 1,143,456 |
| Mar 30, 2026 | 55.28 | 56.11 | 54.37 | 54.97 | 54.97 | -0.60% | 907,045 |
| Mar 27, 2026 | 53.33 | 55.86 | 53.33 | 55.30 | 55.30 | 1.88% | 1,031,338 |
| Mar 26, 2026 | 56.15 | 56.21 | 53.97 | 54.28 | 54.28 | -3.35% | 1,376,619 |
| Mar 25, 2026 | 56.05 | 56.79 | 55.96 | 56.16 | 56.16 | 1.39% | 1,418,502 |
| Mar 24, 2026 | 54.00 | 55.60 | 53.05 | 55.39 | 55.39 | 4.37% | 1,710,299 |
| Mar 23, 2026 | 55.97 | 56.13 | 52.61 | 53.07 | 53.07 | -7.16% | 2,495,982 |
| Mar 20, 2026 | 58.60 | 59.52 | 57.01 | 57.16 | 57.16 | -2.29% | 1,863,900 |
| Mar 19, 2026 | 61.99 | 63.30 | 58.31 | 58.50 | 58.50 | -7.64% | 2,537,937 |
| Mar 18, 2026 | 63.43 | 64.29 | 61.88 | 63.34 | 63.34 | 1.02% | 1,603,981 |
| Mar 17, 2026 | 63.99 | 64.78 | 62.51 | 62.70 | 62.70 | -0.79% | 1,980,800 |
| Mar 16, 2026 | 65.30 | 65.30 | 62.20 | 63.20 | 63.20 | -3.23% | 2,207,278 |
| Mar 13, 2026 | 67.00 | 68.17 | 65.10 | 65.31 | 65.31 | -2.45% | 2,729,868 |
| Mar 12, 2026 | 66.66 | 68.50 | 65.17 | 66.95 | 66.95 | 0.30% | 2,970,278 |
| Mar 11, 2026 | 67.28 | 69.96 | 66.75 | 66.75 | 66.75 | -0.71% | 3,607,298 |
| Mar 10, 2026 | 66.63 | 68.17 | 65.91 | 67.23 | 67.23 | 0.90% | 2,308,146 |
| Mar 9, 2026 | 69.25 | 69.99 | 65.18 | 66.63 | 66.63 | -4.62% | 4,415,422 |
| Mar 6, 2026 | 68.00 | 70.86 | 66.63 | 69.86 | 69.86 | 1.48% | 3,202,882 |
| Mar 5, 2026 | 70.40 | 71.83 | 67.80 | 68.84 | 68.84 | -2.19% | 3,634,503 |
| Mar 4, 2026 | 69.02 | 73.21 | 68.95 | 70.38 | 70.38 | 0.60% | 4,604,344 |
| Mar 3, 2026 | 72.63 | 73.68 | 68.72 | 69.96 | 69.96 | -4.26% | 7,831,249 |
| Mar 2, 2026 | 68.00 | 73.07 | 67.61 | 73.07 | 73.07 | 10.00% | 10,835,121 |
| Feb 27, 2026 | 60.40 | 66.43 | 59.82 | 66.43 | 66.43 | 10.00% | 6,246,359 |
| Feb 26, 2026 | 60.36 | 61.55 | 60.12 | 60.39 | 60.39 | -0.03% | 1,526,247 |
| Feb 25, 2026 | 59.88 | 61.50 | 59.39 | 60.41 | 60.41 | 0.77% | 1,527,486 |
| Feb 24, 2026 | 59.00 | 60.86 | 58.12 | 59.95 | 59.95 | 3.63% | 1,825,927 |
| Feb 13, 2026 | 57.40 | 58.34 | 57.40 | 57.85 | 57.85 | -0.29% | 741,243 |
| Feb 12, 2026 | 58.01 | 59.27 | 57.76 | 58.02 | 58.02 | 0.43% | 1,159,674 |
| Feb 11, 2026 | 57.90 | 58.46 | 57.70 | 57.77 | 57.77 | -0.33% | 813,964 |
| Feb 10, 2026 | 57.31 | 58.85 | 57.31 | 57.96 | 57.96 | 0.47% | 1,256,464 |
| Feb 9, 2026 | 57.41 | 57.69 | 57.01 | 57.69 | 57.69 | 1.51% | 928,956 |
| Feb 6, 2026 | 55.84 | 57.10 | 55.71 | 56.83 | 56.83 | 0.55% | 799,641 |
| Feb 5, 2026 | 57.12 | 57.48 | 56.32 | 56.52 | 56.52 | -2.01% | 1,220,041 |
| Feb 4, 2026 | 57.50 | 58.31 | 57.06 | 57.68 | 57.68 | 0.49% | 1,280,405 |
| Feb 3, 2026 | 57.18 | 57.60 | 56.52 | 57.40 | 57.40 | 1.41% | 1,406,670 |
| Feb 2, 2026 | 58.14 | 59.00 | 56.60 | 56.60 | 56.60 | -4.08% | 2,449,880 |
| Jan 30, 2026 | 62.96 | 62.98 | 59.00 | 59.01 | 59.01 | -9.42% | 4,113,201 |
| Jan 29, 2026 | 67.10 | 69.89 | 64.80 | 65.15 | 65.15 | -2.85% | 4,544,886 |
| Jan 28, 2026 | 65.00 | 68.00 | 64.27 | 67.06 | 67.06 | 4.83% | 5,389,595 |
| Jan 27, 2026 | 65.60 | 65.60 | 62.89 | 63.97 | 63.97 | -3.96% | 3,512,179 |
| Jan 26, 2026 | 65.99 | 68.17 | 65.30 | 66.61 | 66.61 | 2.48% | 5,346,807 |
| Jan 23, 2026 | 65.00 | 65.47 | 64.44 | 65.00 | 65.00 | 1.40% | 3,304,060 |
| Jan 22, 2026 | 65.40 | 66.50 | 63.81 | 64.10 | 64.10 | -2.85% | 5,995,331 |
| Jan 21, 2026 | 59.98 | 65.98 | 59.98 | 65.98 | 65.98 | 10.00% | 5,016,886 |
| Jan 20, 2026 | 60.40 | 60.49 | 59.24 | 59.98 | 59.98 | -0.40% | 1,127,210 |
| Jan 19, 2026 | 60.38 | 60.62 | 59.85 | 60.22 | 60.22 | 0.38% | 1,136,319 |
| Jan 16, 2026 | 59.28 | 60.68 | 59.13 | 59.99 | 59.99 | 1.20% | 1,625,767 |
| Jan 15, 2026 | 58.82 | 59.94 | 58.60 | 59.28 | 59.28 | 0.78% | 1,384,802 |
| Jan 14, 2026 | 59.34 | 60.11 | 58.21 | 58.82 | 58.82 | -1.34% | 2,324,691 |
| Jan 13, 2026 | 60.76 | 61.37 | 59.50 | 59.62 | 59.62 | -1.86% | 2,001,032 |
| Jan 12, 2026 | 60.60 | 60.80 | 59.94 | 60.75 | 60.75 | 0.25% | 1,792,377 |
| Jan 9, 2026 | 60.66 | 60.90 | 60.17 | 60.60 | 60.60 | -0.10% | 1,631,696 |
| Jan 8, 2026 | 60.69 | 61.17 | 60.30 | 60.66 | 60.66 | -0.98% | 1,540,574 |
| Jan 7, 2026 | 62.56 | 62.56 | 60.78 | 61.26 | 61.26 | -1.42% | 2,486,812 |
| Jan 6, 2026 | 59.93 | 62.37 | 59.93 | 62.14 | 62.14 | 4.02% | 3,231,617 |
| Jan 5, 2026 | 59.20 | 59.74 | 58.99 | 59.74 | 59.74 | 0.74% | 1,794,322 |
| Dec 31, 2025 | 58.22 | 61.00 | 58.03 | 59.30 | 59.30 | 2.19% | 2,815,724 |
| Dec 30, 2025 | 57.70 | 59.27 | 57.50 | 58.03 | 58.03 | -0.29% | 1,764,756 |
| Dec 29, 2025 | 57.00 | 59.13 | 57.00 | 58.20 | 58.20 | 2.09% | 2,452,142 |
| Dec 26, 2025 | 57.59 | 57.95 | 56.95 | 57.01 | 57.01 | -0.44% | 1,086,040 |
| Dec 25, 2025 | 57.02 | 57.60 | 56.90 | 57.26 | 57.26 | -0.21% | 943,532 |
| Dec 24, 2025 | 56.90 | 58.50 | 56.24 | 57.38 | 57.38 | 1.58% | 1,737,099 |
| Dec 23, 2025 | 56.86 | 57.68 | 56.32 | 56.49 | 56.49 | 0.18% | 959,675 |
| Dec 22, 2025 | 56.02 | 56.90 | 55.96 | 56.39 | 56.39 | 0.79% | 929,124 |
| Dec 19, 2025 | 55.80 | 56.32 | 55.67 | 55.95 | 55.95 | 0.18% | 703,087 |
| Dec 18, 2025 | 56.48 | 57.19 | 55.71 | 55.85 | 55.85 | -1.15% | 763,353 |
| Dec 17, 2025 | 56.70 | 56.93 | 55.27 | 56.50 | 56.50 | -0.35% | 1,222,968 |
| Dec 16, 2025 | 57.32 | 58.63 | 56.50 | 56.70 | 56.70 | -1.55% | 1,133,242 |
| Dec 15, 2025 | 57.27 | 58.80 | 56.83 | 57.59 | 57.59 | 0.58% | 1,187,180 |
| Dec 12, 2025 | 56.90 | 58.20 | 56.76 | 57.26 | 57.26 | 1.24% | 1,320,700 |
| Dec 11, 2025 | 56.99 | 57.94 | 56.50 | 56.56 | 56.56 | -0.53% | 1,071,612 |
| Dec 10, 2025 | 57.10 | 57.35 | 56.48 | 56.86 | 56.86 | -0.21% | 686,212 |
| Dec 9, 2025 | 57.65 | 58.18 | 56.94 | 56.98 | 56.98 | -1.25% | 763,512 |
| Dec 8, 2025 | 57.50 | 58.00 | 57.21 | 57.70 | 57.70 | -0.10% | 803,396 |
| Dec 5, 2025 | 56.90 | 57.85 | 56.51 | 57.76 | 57.76 | 2.01% | 739,778 |
| Dec 4, 2025 | 57.53 | 57.53 | 56.53 | 56.62 | 56.62 | -0.93% | 641,134 |
| Dec 3, 2025 | 57.99 | 58.00 | 56.96 | 57.15 | 57.15 | -1.45% | 766,678 |
| Dec 2, 2025 | 59.00 | 59.61 | 57.80 | 57.99 | 57.99 | -2.75% | 950,595 |
| Dec 1, 2025 | 59.00 | 60.30 | 58.96 | 59.63 | 59.63 | 1.64% | 1,108,448 |
| Nov 28, 2025 | 58.66 | 58.80 | 58.00 | 58.67 | 58.67 | 0.72% | 592,920 |