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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 27, 2025	13.74	13.59	13.59	13.83	13.54	15.4M
October 24, 2025	13.31	13.73	13.73	13.94	13.31	19.48M
October 23, 2025	13.47	13.31	13.31	13.56	13.18	11M
October 22, 2025	13.89	13.5	13.5	13.93	13.43	15.16M
October 21, 2025	13.5	13.89	13.89	14.16	13.38	25.37M
October 20, 2025	13.06	13.36	13.36	13.55	13.05	16.38M
October 17, 2025	13.38	12.85	12.85	13.44	12.8	18.3M
October 16, 2025	13.58	13.37	13.37	13.66	13.3	14.12M
October 15, 2025	13.61	13.66	13.66	13.68	13.34	17.14M
October 14, 2025	14.13	13.6	13.6	14.3	13.57	24.38M
October 13, 2025	13.28	13.91	13.91	13.99	13	29.16M
October 10, 2025	13.94	13.98	13.98	14.43	13.84	34.55M
October 09, 2025	13.81	13.95	13.95	14.05	13.45	32.12M
September 30, 2025	14.5	13.95	13.95	14.6	13.89	58.49M
September 29, 2025	14.03	13.89	13.89	14.23	13.8	28.86M
September 26, 2025	14.23	14.03	14.03	14.63	14	42.58M
September 25, 2025	15.07	14.47	14.47	15.27	14.39	78M
September 24, 2025	13.9	15.33	15.33	15.33	13.69	74.81M
September 23, 2025	14.28	13.94	13.94	14.44	13.69	47.8M
September 22, 2025	13.58	14.31	14.31	14.68	13.58	63.4M
September 19, 2025	12.84	13.82	13.82	14.2	12.84	71.66M
September 18, 2025	13.18	13.32	13.32	14.25	13.17	77.49M
September 17, 2025	12.93	12.95	12.95	13.08	12.83	19.54M
September 16, 2025	12.84	12.9	12.9	12.97	12.51	20.89M
September 15, 2025	12.68	12.49	12.49	12.79	12.47	15.89M
September 12, 2025	12.84	12.63	12.63	12.88	12.55	20.04M
September 11, 2025	12.52	12.86	12.86	13	12.27	30.02M
September 10, 2025	12.36	12.56	12.56	12.97	12.25	26.38M
September 09, 2025	12.3	12.39	12.39	12.8	12.13	37.47M
September 08, 2025	11.75	12.2	12.2	12.46	11.75	29.12M
September 05, 2025	11.5	11.79	11.79	11.79	11.38	14.72M
September 04, 2025	11.8	11.44	11.44	11.9	11.26	18.71M
September 03, 2025	12.2	11.7	11.7	12.29	11.6	16.16M
September 02, 2025	12.29	12.14	12.14	12.36	11.69	25.39M
September 01, 2025	12.38	12.25	12.25	12.43	12.1	16.33M
August 29, 2025	12.56	12.34	12.34	12.6	12.26	15.03M
August 28, 2025	12.53	12.56	12.56	12.7	12.05	24.09M
August 27, 2025	13.06	12.56	12.56	13.23	12.51	35.18M
August 26, 2025	13.16	13.14	13.14	13.41	13.11	29.77M
August 25, 2025	13.2	13.31	13.31	13.77	13.15	46.01M
August 22, 2025	12.89	13.06	13.06	13.4	12.82	32.74M

Changzhou Nrb Corporation (002708.SZ) SHZ