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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	12.89	13.06	13.06	13.4	12.82	32.74M
August 21, 2025	13.05	12.82	12.82	13.05	12.72	30.8M
August 20, 2025	12.69	13.1	13.1	13.24	12.56	55.19M
August 19, 2025	12.49	12.8	12.8	13.05	12.23	82.23M
August 18, 2025	11.48	12.46	12.46	12.46	11.48	30.34M
August 15, 2025	11.11	11.33	11.33	11.38	11.1	19.58M
August 14, 2025	11.38	11.1	11.1	11.41	11.03	18.29M
August 13, 2025	11.39	11.35	11.35	11.41	11.23	14.97M
August 12, 2025	11.28	11.37	11.37	11.44	11.23	17.1M
August 11, 2025	11.21	11.3	11.3	11.38	11.2	15.54M
August 08, 2025	11.13	11.17	11.17	11.33	11.07	17.03M
August 07, 2025	11.2	11.18	11.18	11.3	11.11	16.65M
August 06, 2025	11.29	11.24	11.24	11.3	11.12	20.14M
August 05, 2025	10.99	11.19	11.19	11.24	10.94	25.39M
August 04, 2025	10.62	10.97	10.97	10.98	10.57	18.43M
August 01, 2025	10.71	10.68	10.68	10.82	10.6	10.13M
July 31, 2025	10.85	10.7	10.7	11.03	10.67	18.68M
July 30, 2025	10.83	10.74	10.74	10.87	10.65	13.8M
July 29, 2025	10.95	10.89	10.89	11	10.78	13.97M
July 28, 2025	10.82	10.94	10.94	11.08	10.79	22.89M
July 25, 2025	10.77	10.81	10.81	10.93	10.68	13.82M
July 24, 2025	10.72	10.79	10.79	10.92	10.71	10.79M
July 23, 2025	10.74	10.7	10.7	10.81	10.67	11.02M
July 22, 2025	10.91	10.75	10.75	10.93	10.74	16.54M
July 21, 2025	10.85	10.93	10.93	10.96	10.8	15.59M
July 18, 2025	10.86	10.81	10.81	10.92	10.76	12.62M
July 17, 2025	10.75	10.9	10.9	10.93	10.71	17.59M
July 16, 2025	10.55	10.76	10.76	10.83	10.54	17.99M
July 15, 2025	10.58	10.6	10.6	10.72	10.46	14.39M
July 14, 2025	10.49	10.68	10.68	10.78	10.43	19.06M
July 11, 2025	10.36	10.45	10.45	10.5	10.35	11.14M
July 10, 2025	10.4	10.37	10.37	10.48	10.33	9.15M
July 09, 2025	10.5	10.42	10.42	10.76	10.4	13.77M
July 08, 2025	10.4	10.5	10.5	10.51	10.36	11.11M
July 07, 2025	10.37	10.39	10.39	10.43	10.28	7.53M
July 04, 2025	10.49	10.39	10.39	10.5	10.36	10.32M
July 03, 2025	10.43	10.49	10.49	10.59	10.36	24.12M
July 02, 2025	10.93	10.83	10.83	10.95	10.77	9.86M
July 01, 2025	11.03	10.97	10.97	11.1	10.86	11.96M
June 30, 2025	10.82	11.03	11.03	11.06	10.79	14.58M
June 27, 2025	10.91	10.85	10.85	11	10.8	13.29M
June 26, 2025	10.99	10.88	10.88	11.09	10.87	22.33M
June 25, 2025	10.75	11.07	11.07	11.39	10.7	31.15M
June 24, 2025	10.39	10.75	10.75	10.78	10.39	22.06M
June 23, 2025	10.15	10.32	10.32	10.35	10.15	11.56M
June 20, 2025	10.4	10.29	10.29	10.47	10.26	9.68M
June 19, 2025	10.51	10.4	10.4	10.66	10.38	15.97M
June 18, 2025	10.48	10.56	10.56	10.57	10.39	11.75M
June 17, 2025	10.7	10.52	10.52	10.73	10.45	14.7M
June 16, 2025	10.6	10.65	10.65	10.74	10.56	12M
June 13, 2025	10.81	10.7	10.7	10.94	10.55	22.47M
June 12, 2025	11.06	10.85	10.85	11.06	10.84	18.3M
June 11, 2025	11.18	11.07	11.07	11.18	11.03	20.82M
June 10, 2025	11.15	11.13	11.13	11.3	10.85	28.05M
June 09, 2025	11.02	11.14	11.14	11.18	10.98	17.52M
June 06, 2025	11.12	10.98	10.98	11.12	10.95	17.02M
June 05, 2025	11.1	11.12	11.12	11.24	10.9	24.78M
June 04, 2025	11.08	11.09	11.09	11.5	11.07	26.69M
June 03, 2025	11	11.07	11.07	11.3	10.98	31.45M
May 30, 2025	11.22	11.2	11.2	11.61	11.19	63.37M

Changzhou Nrb Corporation (002708.SZ) SHZ