Changzhou Nrb Corporation - 002708.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	13.72	13.98	13.98	14.11	13.66	13.27M
January 20, 2026	14.04	13.85	13.85	14.16	13.7	17.06M
January 19, 2026	13.71	14.13	14.13	14.28	13.71	19.94M
January 16, 2026	13.95	13.73	13.73	13.99	13.62	23.11M
January 15, 2026	14.18	13.99	13.99	14.3	13.88	20.05M
January 14, 2026	14	14.17	14.17	14.45	13.83	37.28M
January 13, 2026	13.61	14.19	14.19	14.91	13.3	54.9M
January 12, 2026	13.44	13.73	13.73	13.83	13.37	26.3M
January 09, 2026	13.24	13.46	13.46	13.63	13.24	21.14M
January 08, 2026	13.02	13.19	13.19	13.26	13.01	14.27M
January 07, 2026	13.38	13.15	13.15	13.45	13.03	19.26M
January 06, 2026	13.29	13.37	13.37	13.43	13.19	17.41M
January 05, 2026	13.22	13.27	13.27	13.38	13.07	14.92M
December 31, 2025	13.45	13.28	13.28	13.5	13.21	13.76M
December 30, 2025	13.24	13.42	13.42	13.55	13.12	21.2M
December 29, 2025	13	13.24	13.24	13.33	12.97	16.77M
December 26, 2025	13.12	12.99	12.99	13.2	12.91	15.24M
December 25, 2025	12.89	13.12	13.12	13.33	12.81	27.52M
December 24, 2025	12.42	12.69	12.69	12.78	12.41	10.73M
December 23, 2025	12.61	12.45	12.45	12.67	12.38	9.17M
December 22, 2025	12.58	12.64	12.64	12.75	12.53	11.62M
December 19, 2025	12.2	12.47	12.47	12.52	12.19	10.74M
December 18, 2025	12.2	12.2	12.2	12.49	12.17	7.69M
December 17, 2025	12.13	12.32	12.32	12.34	12.05	7.88M
December 16, 2025	12.3	12.21	12.21	12.37	12.03	7.66M
December 15, 2025	12.47	12.28	12.28	12.55	12.26	9.62M
December 12, 2025	12.2	12.56	12.56	12.65	12.17	12.46M
December 11, 2025	12.5	12.21	12.21	12.52	12.21	8.43M
December 10, 2025	12.34	12.5	12.5	12.56	12.3	10.88M
December 09, 2025	12.31	12.35	12.35	12.52	12.27	9M
December 08, 2025	12.37	12.39	12.39	12.43	12.27	9.41M
December 05, 2025	12	12.37	12.37	12.38	11.93	11.93M
December 04, 2025	12.11	12.02	12.02	12.2	11.98	8.26M
December 03, 2025	12.14	12	12	12.17	11.94	7.83M
December 02, 2025	12.41	12.17	12.17	12.46	12.13	11.22M
December 01, 2025	12.34	12.44	12.44	12.49	12.25	9.52M
November 28, 2025	12.05	12.35	12.35	12.35	11.95	12.31M
November 27, 2025	12.2	12.03	12.03	12.23	12	7.66M
November 26, 2025	12.29	12.13	12.13	12.39	12.1	9.86M
November 25, 2025	12.18	12.33	12.33	12.39	12.15	8.01M
November 24, 2025	12.1	12.16	12.16	12.21	11.83	10.05M
November 21, 2025	12.4	12.06	12.06	12.43	11.92	12.81M
November 20, 2025	12.55	12.45	12.45	12.65	12.41	6.04M
November 19, 2025	12.77	12.45	12.45	12.77	12.42	9.42M
November 18, 2025	12.69	12.79	12.79	12.79	12.51	10.76M
November 17, 2025	12.96	12.72	12.72	12.96	12.67	14.22M
November 14, 2025	13.2	13.01	13.01	13.25	12.99	16.11M
November 13, 2025	13.35	13.31	13.31	13.39	13.1	20.53M
November 12, 2025	13.6	13.52	13.52	14	13.4	28.17M
November 11, 2025	13.19	13.65	13.65	14.36	13.1	41.96M
November 10, 2025	13.26	13.05	13.05	13.39	12.98	24.86M
November 07, 2025	14.24	13.43	13.43	14.36	13.43	38.25M
November 06, 2025	13.6	13.95	13.95	14.26	13.32	37.55M
November 05, 2025	13.33	13.41	13.41	13.64	13.25	13.69M
November 04, 2025	13.52	13.56	13.56	14.24	13.41	21.44M
November 03, 2025	13.92	13.66	13.66	13.95	13.38	22.46M
October 31, 2025	13.8	13.87	13.87	14.19	13.77	32.62M
October 30, 2025	13.31	13.75	13.75	13.95	13.31	19.26M
October 29, 2025	13.68	13.73	13.73	13.87	13.59	11.7M
October 28, 2025	13.6	13.73	13.73	13.84	13.56	13.91M

Changzhou Nrb Corporation (002708.SZ) SHZ