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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Changzhou Nrb Corporation (002708.SZ) SHZ