Changzhou Nrb Corporation (SHE:002708)
China
· Delayed Price · Currency is CNY 13.17
0.00 (0.00%)
Apr 29, 2026, 3:04 PM CST
Changzhou Nrb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Feb 3, 2026 | 13.55 | 13.65 | 13.41 | 13.61 | 13.61 | 2.33% | 10,365,100 |
| Feb 2, 2026 | 13.64 | 13.82 | 13.30 | 13.30 | 13.30 | -2.49% | 12,513,902 |
| Jan 30, 2026 | 13.67 | 13.80 | 13.38 | 13.64 | 13.64 | -0.80% | 12,349,070 |
| Jan 29, 2026 | 13.90 | 14.15 | 13.68 | 13.75 | 13.75 | 0.36% | 20,430,800 |
| Jan 28, 2026 | 13.99 | 14.02 | 13.66 | 13.70 | 13.70 | -2.00% | 13,100,300 |
| Jan 27, 2026 | 14.00 | 14.03 | 13.47 | 13.98 | 13.98 | 0.58% | 14,528,200 |
| Jan 26, 2026 | 14.29 | 14.65 | 13.71 | 13.90 | 13.90 | -2.46% | 22,307,400 |
| Jan 23, 2026 | 14.13 | 14.25 | 13.95 | 14.25 | 14.25 | 0.85% | 17,053,670 |
| Jan 22, 2026 | 14.01 | 14.20 | 13.91 | 14.13 | 14.13 | 1.07% | 14,142,700 |
| Jan 21, 2026 | 13.72 | 14.11 | 13.66 | 13.98 | 13.98 | 0.94% | 13,273,400 |
| Jan 20, 2026 | 14.04 | 14.16 | 13.70 | 13.85 | 13.85 | -1.98% | 16,952,600 |
| Jan 19, 2026 | 13.71 | 14.28 | 13.71 | 14.13 | 14.13 | 2.91% | 19,941,500 |
| Jan 16, 2026 | 13.95 | 13.99 | 13.62 | 13.73 | 13.73 | -1.86% | 22,829,960 |
| Jan 15, 2026 | 14.18 | 14.30 | 13.88 | 13.99 | 13.99 | -1.27% | 19,947,100 |
| Jan 14, 2026 | 14.00 | 14.45 | 13.83 | 14.17 | 14.17 | -0.14% | 37,284,870 |
| Jan 13, 2026 | 13.61 | 14.91 | 13.30 | 14.19 | 14.19 | 3.35% | 54,901,380 |
| Jan 12, 2026 | 13.44 | 13.83 | 13.37 | 13.73 | 13.73 | 2.01% | 25,928,780 |
| Jan 9, 2026 | 13.24 | 13.63 | 13.24 | 13.46 | 13.46 | 2.05% | 20,628,900 |
| Jan 8, 2026 | 13.02 | 13.26 | 13.01 | 13.19 | 13.19 | 0.30% | 14,069,630 |
| Jan 7, 2026 | 13.38 | 13.45 | 13.03 | 13.15 | 13.15 | -1.65% | 19,264,000 |
| Jan 6, 2026 | 13.29 | 13.43 | 13.19 | 13.37 | 13.37 | 0.75% | 17,145,310 |
| Jan 5, 2026 | 13.22 | 13.38 | 13.07 | 13.27 | 13.27 | -0.08% | 14,919,310 |
| Dec 31, 2025 | 13.45 | 13.50 | 13.21 | 13.28 | 13.28 | -1.04% | 13,759,030 |
| Dec 30, 2025 | 13.24 | 13.55 | 13.12 | 13.42 | 13.42 | 1.36% | 20,887,440 |
| Dec 29, 2025 | 13.00 | 13.33 | 12.97 | 13.24 | 13.24 | 1.92% | 16,774,620 |
| Dec 26, 2025 | 13.12 | 13.20 | 12.91 | 12.99 | 12.99 | -0.99% | 15,192,210 |
| Dec 25, 2025 | 12.89 | 13.33 | 12.81 | 13.12 | 13.12 | 3.39% | 27,517,940 |
| Dec 24, 2025 | 12.42 | 12.78 | 12.41 | 12.69 | 12.69 | 1.93% | 10,517,840 |
| Dec 23, 2025 | 12.61 | 12.67 | 12.38 | 12.45 | 12.45 | -1.50% | 9,167,690 |
| Dec 22, 2025 | 12.58 | 12.75 | 12.53 | 12.64 | 12.64 | 1.36% | 11,617,990 |
| Dec 19, 2025 | 12.20 | 12.52 | 12.19 | 12.47 | 12.47 | 2.21% | 10,641,000 |
| Dec 18, 2025 | 12.20 | 12.49 | 12.17 | 12.20 | 12.20 | -0.97% | 7,611,100 |
| Dec 17, 2025 | 12.13 | 12.34 | 12.05 | 12.32 | 12.32 | 0.90% | 7,880,300 |
| Dec 16, 2025 | 12.30 | 12.37 | 12.03 | 12.21 | 12.21 | -0.57% | 7,657,300 |
| Dec 15, 2025 | 12.47 | 12.55 | 12.26 | 12.28 | 12.28 | -2.23% | 9,474,400 |
| Dec 12, 2025 | 12.20 | 12.65 | 12.17 | 12.56 | 12.56 | 2.87% | 12,458,700 |
| Dec 11, 2025 | 12.50 | 12.52 | 12.21 | 12.21 | 12.21 | -2.32% | 8,331,000 |
| Dec 10, 2025 | 12.34 | 12.56 | 12.30 | 12.50 | 12.50 | 1.21% | 10,751,200 |
| Dec 9, 2025 | 12.31 | 12.52 | 12.27 | 12.35 | 12.35 | -0.32% | 8,845,300 |
| Dec 8, 2025 | 12.37 | 12.43 | 12.27 | 12.39 | 12.39 | 0.16% | 9,411,112 |
| Dec 5, 2025 | 12.00 | 12.38 | 11.93 | 12.37 | 12.37 | 2.91% | 11,777,600 |
| Dec 4, 2025 | 12.11 | 12.20 | 11.98 | 12.02 | 12.02 | 0.17% | 8,134,836 |
| Dec 3, 2025 | 12.14 | 12.17 | 11.94 | 12.00 | 12.00 | -1.40% | 7,831,146 |
| Dec 2, 2025 | 12.41 | 12.46 | 12.13 | 12.17 | 12.17 | -2.17% | 11,146,400 |
| Dec 1, 2025 | 12.34 | 12.49 | 12.25 | 12.44 | 12.44 | 0.73% | 9,523,100 |
| Nov 28, 2025 | 12.05 | 12.35 | 11.95 | 12.35 | 12.35 | 2.66% | 12,314,100 |