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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.82	13.94	13.94	14.05	13.77	11.11M
February 12, 2026	13.8	13.86	13.86	13.92	13.69	9.56M
February 11, 2026	13.82	13.77	13.77	14.02	13.74	10.17M
February 10, 2026	13.73	13.89	13.89	13.99	13.67	11.75M
February 09, 2026	13.7	13.75	13.75	13.82	13.61	10.85M
February 06, 2026	13.34	13.6	13.6	13.8	13.34	13.86M
February 05, 2026	13.64	13.45	13.45	13.65	13.31	13.83M
February 04, 2026	13.6	13.53	13.53	13.75	13.4	10.79M
February 03, 2026	13.55	13.61	13.61	13.65	13.41	10.48M
February 02, 2026	13.64	13.3	13.3	13.82	13.3	12.51M
January 30, 2026	13.67	13.64	13.64	13.8	13.38	12.35M
January 29, 2026	13.9	13.75	13.75	14.15	13.68	20.62M
January 28, 2026	13.99	13.7	13.7	14.02	13.66	13.1M
January 27, 2026	14	13.98	13.98	14.03	13.47	14.53M
January 26, 2026	14.29	13.9	13.9	14.65	13.71	21.38M
January 23, 2026	14.13	14.25	14.25	14.25	13.95	17.05M
January 22, 2026	14.01	14.13	14.13	14.2	13.91	14.24M
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

Changzhou Nrb Corporation (002708.SZ) SHZ