Changzhou Nrb Corporation Class A 002708
SZSE · China · Producer Manufacturing
CNY 17.43+0.39 (+2.29%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 17.43 | +2.29% | CNY 17.32 | CNY 17.90 | CNY 17.04 | 35.28M |
| 2026-09-29 | CNY 17.04 | +0.18% | CNY 16.97 | CNY 17.66 | CNY 16.61 | 37.21M |
| 2026-09-28 | CNY 17.01 | +3.40% | CNY 16.11 | CNY 17.51 | CNY 16.11 | 53.73M |
| 2026-09-24 | CNY 16.45 | -4.42% | CNY 17.64 | CNY 17.77 | CNY 16.37 | 38.85M |
| 2026-09-23 | CNY 17.21 | +1.77% | CNY 16.82 | CNY 17.36 | CNY 16.80 | 21.98M |
| 2026-09-22 | CNY 16.91 | -1.97% | CNY 17.29 | CNY 17.55 | CNY 16.85 | 27.27M |
| 2026-09-21 | CNY 17.25 | +1.29% | CNY 16.88 | CNY 17.43 | CNY 16.70 | 30.41M |
| 2026-09-18 | CNY 17.03 | -1.33% | CNY 17.30 | CNY 17.37 | CNY 16.65 | 39.33M |
| 2026-09-17 | CNY 17.26 | +3.60% | CNY 16.53 | CNY 17.57 | CNY 16.45 | 48.83M |
| 2026-09-16 | CNY 16.66 | +1.83% | CNY 16.30 | CNY 16.88 | CNY 16.28 | 26.94M |
| 2026-09-15 | CNY 16.36 | -3.14% | CNY 16.81 | CNY 16.88 | CNY 16.23 | 26.86M |
| 2026-09-14 | CNY 16.89 | +2.93% | CNY 16.71 | CNY 17.13 | CNY 16.19 | 37.93M |
| 2026-09-11 | CNY 16.41 | 0.00% | CNY 16.33 | CNY 16.76 | CNY 15.88 | 37.16M |
| 2026-09-10 | CNY 16.41 | -0.42% | CNY 16.27 | CNY 16.75 | CNY 16.27 | 40.11M |
| 2026-09-09 | CNY 16.48 | +1.42% | CNY 16.25 | CNY 16.89 | CNY 16.07 | 52.62M |
| 2026-09-08 | CNY 16.25 | -3.27% | CNY 17.00 | CNY 17.08 | CNY 15.65 | 69.75M |
| 2026-09-07 | CNY 16.80 | +10.02% | CNY 14.99 | CNY 16.80 | CNY 14.97 | 56.90M |
| 2026-09-04 | CNY 15.27 | -1.99% | CNY 15.43 | CNY 16.00 | CNY 14.89 | 100.41M |
| 2026-09-03 | CNY 15.58 | +10.03% | CNY 14.16 | CNY 15.58 | CNY 14.15 | 94.31M |
| 2026-09-02 | CNY 14.16 | +10.02% | CNY 12.92 | CNY 14.16 | CNY 12.71 | 62.33M |
| 2026-09-01 | CNY 12.87 | +1.26% | CNY 12.63 | CNY 12.93 | CNY 12.61 | 19.45M |
| 2026-08-31 | CNY 12.71 | +3.59% | CNY 12.10 | CNY 12.80 | CNY 12.06 | 24.38M |
| 2026-08-28 | CNY 12.27 | -1.45% | CNY 12.37 | CNY 12.40 | CNY 12.09 | 18.87M |
| 2026-08-27 | CNY 12.45 | +6.78% | CNY 11.67 | CNY 12.53 | CNY 11.56 | 26.88M |
| 2026-08-26 | CNY 11.66 | -1.52% | CNY 11.80 | CNY 11.92 | CNY 11.49 | 15.33M |
| 2026-08-25 | CNY 11.84 | +2.96% | CNY 11.27 | CNY 11.89 | CNY 11.27 | 16.93M |
| 2026-08-24 | CNY 11.50 | +3.32% | CNY 11.05 | CNY 11.68 | CNY 10.93 | 24.12M |
| 2026-08-21 | CNY 11.13 | +2.39% | CNY 10.75 | CNY 11.25 | CNY 10.53 | 15.25M |
| 2026-08-20 | CNY 10.87 | +1.30% | CNY 10.94 | CNY 11.03 | CNY 10.70 | 13.09M |
| 2026-08-19 | CNY 10.73 | -9.60% | CNY 11.56 | CNY 11.56 | CNY 10.70 | 23.05M |
| 2026-08-18 | CNY 11.87 | -2.14% | CNY 12.02 | CNY 12.08 | CNY 11.48 | 30.55M |
| 2026-08-17 | CNY 12.13 | +2.62% | CNY 11.90 | CNY 12.50 | CNY 11.47 | 38.01M |
| 2026-08-14 | CNY 11.82 | +4.60% | CNY 11.32 | CNY 11.84 | CNY 11.21 | 25.87M |
| 2026-08-13 | CNY 11.30 | -0.26% | CNY 11.27 | CNY 11.63 | CNY 11.24 | 22.37M |
| 2026-08-12 | CNY 11.33 | +6.29% | CNY 10.60 | CNY 11.53 | CNY 10.60 | 29.00M |
| 2026-08-11 | CNY 10.66 | -0.74% | CNY 10.65 | CNY 10.83 | CNY 10.58 | 12.98M |
| 2026-08-10 | CNY 10.74 | +2.09% | CNY 10.70 | CNY 10.77 | CNY 10.45 | 13.48M |
| 2026-08-07 | CNY 10.52 | +0.67% | CNY 10.46 | CNY 10.55 | CNY 10.22 | 12.66M |
| 2026-08-06 | CNY 10.45 | -1.42% | CNY 10.50 | CNY 10.56 | CNY 10.22 | 15.76M |
| 2026-08-05 | CNY 10.60 | +3.11% | CNY 10.25 | CNY 10.64 | CNY 10.23 | 16.89M |
| 2026-08-04 | CNY 10.28 | +1.98% | CNY 10.26 | CNY 10.32 | CNY 9.94 | 13.87M |
| 2026-08-03 | CNY 10.08 | +3.07% | CNY 9.90 | CNY 10.14 | CNY 9.80 | 15.00M |
| 2026-07-31 | CNY 9.78 | +5.73% | CNY 9.55 | CNY 9.93 | CNY 9.48 | 22.32M |
| 2026-07-30 | CNY 9.25 | -5.80% | CNY 9.75 | CNY 9.79 | CNY 9.22 | 17.94M |
| 2026-07-29 | CNY 9.82 | +3.81% | CNY 9.58 | CNY 10.05 | CNY 9.55 | 22.26M |
| 2026-07-28 | CNY 9.46 | -2.07% | CNY 9.47 | CNY 9.79 | CNY 9.39 | 10.67M |
| 2026-07-27 | CNY 9.66 | +1.36% | CNY 9.60 | CNY 9.74 | CNY 9.30 | 13.42M |
| 2026-07-24 | CNY 9.53 | +0.95% | CNY 9.27 | CNY 9.74 | CNY 9.12 | 20.58M |
| 2026-07-23 | CNY 9.44 | +3.51% | CNY 9.14 | CNY 9.47 | CNY 9.04 | 12.97M |
| 2026-07-22 | CNY 9.12 | -3.39% | CNY 9.27 | CNY 9.46 | CNY 9.10 | 14.95M |
| 2026-07-21 | CNY 9.44 | +1.51% | CNY 9.30 | CNY 9.48 | CNY 8.61 | 21.98M |
| 2026-07-20 | CNY 9.30 | -5.01% | CNY 9.95 | CNY 10.07 | CNY 9.16 | 21.00M |
| 2026-07-17 | CNY 9.79 | -6.76% | CNY 10.47 | CNY 10.51 | CNY 9.61 | 23.70M |
| 2026-07-16 | CNY 10.50 | 0.00% | CNY 10.40 | CNY 11.20 | CNY 10.27 | 24.28M |
| 2026-07-15 | CNY 10.50 | -2.60% | CNY 10.69 | CNY 10.84 | CNY 10.41 | 14.06M |
| 2026-07-14 | CNY 10.78 | +6.00% | CNY 10.07 | CNY 10.83 | CNY 9.94 | 26.25M |
| 2026-07-13 | CNY 10.17 | -10.00% | CNY 11.23 | CNY 11.23 | CNY 10.17 | 26.01M |
| 2026-07-10 | CNY 11.30 | -0.18% | CNY 11.30 | CNY 11.77 | CNY 11.18 | 23.39M |
| 2026-07-09 | CNY 11.32 | -0.79% | CNY 11.30 | CNY 11.63 | CNY 10.91 | 23.55M |
| 2026-07-08 | CNY 11.41 | -7.61% | CNY 12.33 | CNY 12.38 | CNY 11.40 | 28.90M |
| 2026-07-07 | CNY 12.35 | -5.15% | CNY 12.95 | CNY 13.38 | CNY 12.32 | 28.58M |
| 2026-07-06 | CNY 13.02 | -4.89% | CNY 13.87 | CNY 13.94 | CNY 13.00 | 39.00M |
| 2026-07-03 | CNY 13.69 | +5.55% | CNY 12.97 | CNY 14.27 | CNY 12.95 | 59.35M |
| 2026-07-02 | CNY 12.97 | +0.78% | CNY 12.78 | CNY 13.79 | CNY 12.65 | 35.37M |
| 2026-07-01 | CNY 12.87 | -2.43% | CNY 13.10 | CNY 13.42 | CNY 12.80 | 25.21M |
| 2026-06-30 | CNY 13.19 | +4.27% | CNY 12.65 | CNY 13.42 | CNY 12.50 | 25.40M |
| 2026-06-29 | CNY 12.65 | -5.39% | CNY 13.32 | CNY 13.38 | CNY 12.10 | 33.33M |
| 2026-06-26 | CNY 13.37 | -4.50% | CNY 14.01 | CNY 14.23 | CNY 13.35 | 27.06M |
| 2026-06-25 | CNY 14.00 | -5.60% | CNY 14.83 | CNY 14.87 | CNY 13.88 | 28.58M |
| 2026-06-24 | CNY 14.83 | -0.60% | CNY 14.78 | CNY 15.12 | CNY 14.30 | 23.66M |
| 2026-06-23 | CNY 14.92 | -0.40% | CNY 14.92 | CNY 15.50 | CNY 14.81 | 29.20M |
| 2026-06-22 | CNY 14.98 | -1.32% | CNY 15.14 | CNY 15.49 | CNY 14.28 | 41.30M |
| 2026-06-18 | CNY 15.18 | +7.43% | CNY 14.17 | CNY 15.42 | CNY 14.16 | 46.05M |
| 2026-06-17 | CNY 14.13 | +1.36% | CNY 13.87 | CNY 14.59 | CNY 13.75 | 29.39M |
| 2026-06-16 | CNY 13.94 | +3.95% | CNY 13.39 | CNY 14.21 | CNY 13.23 | 31.54M |
| 2026-06-15 | CNY 13.41 | +2.37% | CNY 13.16 | CNY 13.72 | CNY 13.11 | 29.61M |
| 2026-06-12 | CNY 13.10 | -5.00% | CNY 13.99 | CNY 14.40 | CNY 13.04 | 35.48M |
| 2026-06-11 | CNY 13.79 | -3.16% | CNY 14.12 | CNY 14.56 | CNY 13.59 | 30.40M |
| 2026-06-10 | CNY 14.24 | -3.13% | CNY 14.45 | CNY 14.54 | CNY 13.79 | 34.31M |
| 2026-06-09 | CNY 14.70 | -2.58% | CNY 15.14 | CNY 15.43 | CNY 14.45 | 43.98M |
| 2026-06-08 | CNY 15.09 | -4.85% | CNY 15.24 | CNY 15.83 | CNY 14.94 | 58.56M |
| 2026-06-05 | CNY 15.86 | +9.99% | CNY 14.28 | CNY 15.86 | CNY 14.23 | 61.52M |
| 2026-06-04 | CNY 14.42 | +2.41% | CNY 13.94 | CNY 14.97 | CNY 13.87 | 30.26M |
| 2026-06-03 | CNY 14.08 | +5.15% | CNY 13.40 | CNY 14.60 | CNY 13.17 | 30.56M |
| 2026-06-02 | CNY 13.39 | -1.54% | CNY 13.72 | CNY 13.80 | CNY 13.27 | 16.13M |
| 2026-06-01 | CNY 13.60 | -0.73% | CNY 13.61 | CNY 14.12 | CNY 13.43 | 18.92M |
| 2026-05-29 | CNY 13.70 | -7.87% | CNY 14.85 | CNY 14.95 | CNY 13.58 | 27.11M |
| 2026-05-28 | CNY 14.87 | -1.65% | CNY 15.12 | CNY 15.28 | CNY 14.59 | 22.86M |
| 2026-05-27 | CNY 15.12 | -4.00% | CNY 15.65 | CNY 15.68 | CNY 15.05 | 22.20M |
| 2026-05-26 | CNY 15.75 | +0.96% | CNY 15.69 | CNY 16.15 | CNY 15.41 | 26.34M |