7,561.75

-12.75

-0.17%

51,880.00

-253.00

-0.49%

28,125.75

-1.75

-0.01%

Russell 2000 Futures

2,815.10

-2.70

-0.10%

4.8940

-0.0350

-0.71%

21.15

0.00

0.00%

3,917.40

-52.20

-1.31%

76,480.52

-1,643.95

-2.10%

Crude Oil Dec 26

98.00

+1.54

+1.60%

US Private Equity

10,836.30

-14.33

-0.13%

Shenzhen - Delayed Quote CNY

Changzhou Nrb Corporation (002708.SZ)

18.88 -1.66 (-8.08%)

At close: 3:04:21 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Nov 3, 2026	20.65	20.90	18.70	18.88	18.88	121,278,681
Nov 2, 2026	18.84	20.92	17.80	20.54	20.54	154,386,591
Oct 30, 2026	20.65	21.18	18.75	19.02	19.02	165,457,488
Oct 29, 2026	20.83	20.83	18.80	20.83	20.83	142,178,554
Oct 28, 2026	18.94	18.94	18.79	18.94	18.94	18,920,959
Oct 27, 2026	17.20	17.22	16.82	17.22	17.22	19,713,243
Oct 26, 2026	14.45	15.65	14.40	15.65	15.65	46,572,720
Oct 23, 2026	13.49	14.31	12.51	14.23	14.23	43,388,800
Oct 22, 2026	14.62	14.95	13.45	13.73	13.73	37,965,083
Oct 21, 2026	15.20	15.29	14.29	14.51	14.51	21,734,656
Oct 20, 2026	14.30	15.40	14.11	14.92	14.92	38,800,000
Oct 19, 2026	14.15	14.55	13.60	14.39	14.39	23,227,100
Oct 16, 2026	14.49	14.95	14.23	14.39	14.39	20,246,900
Oct 15, 2026	14.14	14.82	14.13	14.21	14.21	19,916,800
Oct 14, 2026	15.46	15.50	14.70	14.73	14.73	19,332,304
Oct 13, 2026	15.12	15.79	14.68	15.61	15.61	22,148,200
Oct 12, 2026	15.66	16.08	15.42	15.61	15.61	26,002,700
Oct 9, 2026	15.64	16.28	14.98	15.95	15.95	48,047,344
Oct 8, 2026	17.77	17.77	16.12	16.26	16.26	42,807,118
Sep 30, 2026	17.32	17.90	17.04	17.43	17.43	35,281,322
Sep 29, 2026	16.97	17.66	16.61	17.04	17.04	37,206,801
Sep 28, 2026	16.11	17.51	16.11	17.01	17.01	53,732,854
Sep 24, 2026	17.64	17.77	16.37	16.45	16.45	38,850,059
Sep 23, 2026	16.82	17.36	16.80	17.21	17.21	21,979,801
Sep 22, 2026	17.29	17.55	16.85	16.91	16.91	27,269,500
Sep 21, 2026	16.88	17.43	16.70	17.25	17.25	30,413,700
Sep 18, 2026	17.30	17.37	16.65	17.03	17.03	39,330,792
Sep 17, 2026	16.53	17.57	16.45	17.26	17.26	48,831,820
Sep 16, 2026	16.30	16.88	16.28	16.66	16.66	26,938,200
Sep 15, 2026	16.81	16.88	16.23	16.36	16.36	26,860,625
Sep 14, 2026	16.71	17.13	16.19	16.89	16.89	37,925,959
Sep 11, 2026	16.33	16.76	15.88	16.41	16.41	37,159,746
Sep 10, 2026	16.27	16.75	16.27	16.41	16.41	40,106,917
Sep 9, 2026	16.25	16.89	16.07	16.48	16.48	52,623,650
Sep 8, 2026	17.00	17.08	15.65	16.25	16.25	69,747,734
Sep 7, 2026	14.99	16.80	14.97	16.80	16.80	56,895,292
Sep 4, 2026	15.43	16.00	14.89	15.27	15.27	100,414,506
Sep 3, 2026	14.16	15.58	14.15	15.58	15.58	94,305,591
Sep 2, 2026	12.92	14.16	12.71	14.16	14.16	62,331,190
Sep 1, 2026	12.63	12.93	12.61	12.87	12.87	19,451,240
Aug 31, 2026	12.10	12.80	12.06	12.71	12.71	24,377,500
Aug 28, 2026	12.37	12.40	12.09	12.27	12.27	18,866,500
Aug 27, 2026	11.67	12.53	11.56	12.45	12.45	26,878,340
Aug 26, 2026	11.80	11.92	11.49	11.66	11.66	15,332,764
Aug 25, 2026	11.27	11.89	11.27	11.84	11.84	16,930,864
Aug 24, 2026	11.05	11.68	10.93	11.50	11.50	24,122,263
Aug 21, 2026	10.75	11.25	10.53	11.13	11.13	15,252,700
Aug 20, 2026	10.94	11.03	10.70	10.87	10.87	13,094,788
Aug 19, 2026	11.56	11.56	10.70	10.73	10.73	23,048,600
Aug 18, 2026	12.02	12.08	11.48	11.87	11.87	30,549,068
Aug 17, 2026	11.90	12.50	11.47	12.13	12.13	38,011,711
Aug 14, 2026	11.32	11.84	11.21	11.82	11.82	25,869,977
Aug 13, 2026	11.27	11.63	11.24	11.30	11.30	22,373,875
Aug 12, 2026	10.60	11.53	10.60	11.33	11.33	28,997,913
Aug 11, 2026	10.65	10.83	10.58	10.66	10.66	12,984,000
Aug 10, 2026	10.70	10.77	10.45	10.74	10.74	13,479,900
Aug 7, 2026	10.46	10.55	10.22	10.52	10.52	12,664,700
Aug 6, 2026	10.50	10.56	10.22	10.45	10.45	15,757,000
Aug 5, 2026	10.25	10.64	10.23	10.60	10.60	16,891,238
Aug 4, 2026	10.26	10.32	9.94	10.28	10.28	13,874,842
Aug 3, 2026	9.90	10.14	9.80	10.08	10.08	15,001,399
Jul 31, 2026	9.55	9.93	9.48	9.78	9.78	22,316,701
Jul 30, 2026	9.75	9.79	9.22	9.25	9.25	17,941,924
Jul 29, 2026	9.58	10.05	9.55	9.82	9.82	22,259,500
Jul 28, 2026	9.47	9.79	9.39	9.46	9.46	10,665,100
Jul 27, 2026	9.60	9.74	9.30	9.66	9.66	13,415,340
Jul 24, 2026	9.27	9.74	9.12	9.53	9.53	20,580,470
Jul 23, 2026	9.14	9.47	9.04	9.44	9.44	12,967,700
Jul 22, 2026	9.27	9.46	9.10	9.12	9.12	14,953,300
Jul 21, 2026	9.30	9.48	8.61	9.44	9.44	21,984,520
Jul 20, 2026	9.95	10.07	9.16	9.30	9.30	20,998,258
Jul 17, 2026	10.47	10.51	9.61	9.79	9.79	23,697,008
Jul 16, 2026	10.40	11.20	10.27	10.50	10.50	24,278,494
Jul 15, 2026	10.69	10.84	10.41	10.50	10.50	14,062,000
Jul 14, 2026	10.07	10.83	9.94	10.78	10.78	26,247,272
Jul 13, 2026	11.23	11.23	10.17	10.17	10.17	26,012,900
Jul 10, 2026	11.30	11.77	11.18	11.30	11.30	23,389,020
Jul 9, 2026	11.30	11.63	10.91	11.32	11.32	23,547,202
Jul 8, 2026	12.33	12.38	11.40	11.41	11.41	28,901,140
Jul 7, 2026	12.95	13.38	12.32	12.35	12.35	28,577,516
Jul 6, 2026	13.87	13.94	13.00	13.02	13.02	39,004,714
Jul 3, 2026	12.97	14.27	12.95	13.69	13.69	59,353,097
Jul 2, 2026	12.78	13.79	12.65	12.97	12.97	35,370,540
Jul 1, 2026	13.10	13.42	12.80	12.87	12.87	25,208,900
Jun 30, 2026	12.65	13.42	12.50	13.19	13.19	25,403,911
Jun 29, 2026	13.32	13.38	12.10	12.65	12.65	33,327,408
Jun 26, 2026	14.01	14.23	13.35	13.37	13.37	27,064,357
Jun 25, 2026	14.83	14.87	13.88	14.00	14.00	28,582,300
Jun 24, 2026	14.78	15.12	14.30	14.83	14.83	23,660,600
Jun 23, 2026	14.92	15.50	14.81	14.92	14.92	29,204,485
Jun 22, 2026	15.14	15.49	14.28	14.98	14.98	41,296,500
Jun 18, 2026	14.17	15.42	14.16	15.18	15.18	46,053,297
Jun 17, 2026	13.87	14.59	13.75	14.13	14.13	29,393,198
Jun 16, 2026	13.39	14.21	13.23	13.94	13.94	31,543,812
Jun 15, 2026	13.16	13.72	13.11	13.41	13.41	29,605,000
Jun 12, 2026	13.99	14.40	13.04	13.10	13.10	35,481,400
Jun 11, 2026	14.12	14.56	13.59	13.79	13.79	30,399,662
Jun 10, 2026	14.45	14.54	13.79	14.24	14.24	34,313,822
Jun 9, 2026	15.14	15.43	14.45	14.70	14.70	43,984,900
Jun 8, 2026	15.24	15.83	14.94	15.09	15.09	58,555,642
Jun 5, 2026	14.28	15.86	14.23	15.86	15.86	61,524,258
Jun 4, 2026	13.94	14.97	13.87	14.42	14.42	30,258,222
Jun 3, 2026	13.40	14.60	13.17	14.08	14.08	30,564,102
Jun 2, 2026	13.72	13.80	13.27	13.39	13.39	16,125,500
Jun 1, 2026	13.61	14.12	13.43	13.60	13.60	18,915,084
May 29, 2026	14.85	14.95	13.58	13.70	13.70	27,107,929
May 28, 2026	15.12	15.28	14.59	14.87	14.87	22,863,400
May 27, 2026	15.65	15.68	15.05	15.12	15.12	22,200,600
May 26, 2026	15.69	16.15	15.41	15.75	15.75	26,339,272
May 25, 2026	15.99	16.35	15.40	15.60	15.60	25,748,962
May 22, 2026	15.40	16.05	15.11	15.98	15.98	30,842,253
May 21, 2026	15.47	16.30	15.27	15.28	15.28	32,732,900
May 20, 2026	15.48	15.56	15.08	15.38	15.38	26,577,100
May 19, 2026	16.32	16.50	15.58	15.71	15.71	33,909,000
May 18, 2026	15.41	16.08	15.26	15.82	15.82	27,480,986
May 15, 2026	15.25	15.98	14.92	15.53	15.53	33,769,649
May 14, 2026	15.83	16.07	15.34	15.41	15.41	25,125,100
May 13, 2026	15.47	15.94	15.32	15.85	15.85	30,880,800
May 12, 2026	15.34	15.76	15.08	15.67	15.67	41,834,185
May 11, 2026	14.30	15.76	14.20	15.32	15.32	58,173,260
May 8, 2026	13.79	14.41	13.76	14.33	14.33	27,284,365
May 7, 2026	13.51	14.13	13.41	13.95	13.95	24,586,165
May 6, 2026	13.34	13.64	13.30	13.51	13.51	15,625,900
Apr 30, 2026	13.13	13.50	13.13	13.34	13.34	13,288,114
Apr 29, 2026	13.15	13.43	13.11	13.17	13.17	13,163,800
Apr 28, 2026	13.48	13.48	13.11	13.17	13.17	13,573,528
Apr 27, 2026	13.02	13.76	12.95	13.51	13.51	19,244,610
Apr 24, 2026	13.22	13.22	12.84	13.01	13.01	14,103,700
Apr 23, 2026	13.57	13.57	13.14	13.22	13.22	17,706,134
Apr 22, 2026	13.52	13.70	13.45	13.57	13.57	19,416,610
Apr 21, 2026	13.48	13.95	13.36	13.57	13.57	31,918,296
Apr 20, 2026	14.51	14.51	13.40	13.69	13.69	60,316,616
Apr 17, 2026	14.02	14.98	13.60	14.72	14.72	55,131,900
Apr 16, 2026	13.22	14.16	13.22	13.78	13.78	31,939,685
Apr 15, 2026	13.32	13.48	13.05	13.12	13.12	12,770,138
Apr 14, 2026	13.39	13.40	13.14	13.26	13.26	12,414,600
Apr 13, 2026	13.37	13.64	13.15	13.20	13.20	19,827,900
Apr 10, 2026	13.60	13.86	13.41	13.43	13.43	32,028,710
Apr 9, 2026	12.64	13.90	12.58	13.49	13.49	47,431,024
Apr 8, 2026	12.03	12.79	11.95	12.79	12.79	20,196,848
Apr 7, 2026	11.31	11.88	11.26	11.63	11.63	9,011,376
Apr 3, 2026	11.65	11.69	11.21	11.23	11.23	5,928,900
Apr 2, 2026	11.94	11.94	11.52	11.61	11.61	6,161,400
Apr 1, 2026	11.88	12.15	11.86	11.93	11.93	7,490,200
Mar 31, 2026	11.95	11.97	11.70	11.72	11.72	6,666,100
Mar 30, 2026	11.71	11.96	11.66	11.90	11.90	4,935,700
Mar 27, 2026	11.50	12.02	11.47	11.93	11.93	6,536,331
Mar 26, 2026	11.79	11.87	11.58	11.64	11.64	5,865,700
Mar 25, 2026	11.56	11.83	11.51	11.82	11.82	6,988,008
Mar 24, 2026	11.64	11.69	11.22	11.56	11.56	8,498,574
Mar 23, 2026	11.80	11.96	11.22	11.36	11.36	13,696,088
Mar 20, 2026	12.51	12.57	12.01	12.04	12.04	8,723,300
Mar 19, 2026	12.63	12.68	12.41	12.45	12.45	7,234,500
Mar 18, 2026	12.62	12.81	12.55	12.78	12.78	4,880,400
Mar 17, 2026	12.98	13.02	12.58	12.62	12.62	7,344,900
Mar 16, 2026	12.72	12.96	12.61	12.94	12.94	6,932,800
Mar 13, 2026	12.88	12.95	12.68	12.71	12.71	8,059,892
Mar 12, 2026	13.36	13.38	12.93	12.95	12.95	10,377,800
Mar 11, 2026	13.30	13.45	13.21	13.39	13.39	9,250,300
Mar 10, 2026	12.99	13.35	12.98	13.32	13.32	13,803,202
Mar 9, 2026	12.75	12.75	12.43	12.69	12.69	9,755,731
Mar 6, 2026	12.89	13.05	12.80	12.95	12.95	6,967,902
Mar 5, 2026	12.81	13.07	12.81	12.92	12.92	12,190,100
Mar 4, 2026	12.24	12.80	12.24	12.55	12.55	10,917,800
Mar 3, 2026	13.32	13.51	12.48	12.51	12.51	19,275,301
Mar 2, 2026	13.46	13.57	13.21	13.33	13.33	15,946,161
Feb 27, 2026	13.97	14.01	13.72	13.74	13.74	14,027,900
Feb 26, 2026	14.09	14.10	13.86	14.03	14.03	12,305,977
Feb 25, 2026	13.92	14.15	13.83	14.11	14.11	14,623,476
Feb 24, 2026	14.08	14.14	13.81	13.95	13.95	13,299,100
Feb 13, 2026	13.82	14.05	13.77	13.94	13.94	10,896,060
Feb 12, 2026	13.80	13.92	13.69	13.86	13.86	9,416,765
Feb 11, 2026	13.82	14.02	13.74	13.77	13.77	10,174,900
Feb 10, 2026	13.73	13.99	13.67	13.89	13.89	11,754,800
Feb 9, 2026	13.70	13.82	13.61	13.75	13.75	10,853,200
Feb 6, 2026	13.34	13.80	13.34	13.60	13.60	13,748,800
Feb 5, 2026	13.64	13.65	13.31	13.45	13.45	13,737,300
Feb 4, 2026	13.60	13.75	13.40	13.53	13.53	10,794,000
Feb 3, 2026	13.55	13.65	13.41	13.61	13.61	10,365,100
Feb 2, 2026	13.64	13.82	13.30	13.30	13.30	12,513,902
Jan 30, 2026	13.67	13.80	13.38	13.64	13.64	12,349,072
Jan 29, 2026	13.90	14.15	13.68	13.75	13.75	20,430,800
Jan 28, 2026	13.99	14.02	13.66	13.70	13.70	13,100,300
Jan 27, 2026	14.00	14.03	13.47	13.98	13.98	14,528,200
Jan 26, 2026	14.29	14.65	13.71	13.90	13.90	22,307,400
Jan 23, 2026	14.13	14.25	13.95	14.25	14.25	17,053,671
Jan 22, 2026	14.01	14.20	13.91	14.13	14.13	14,142,700
Jan 21, 2026	13.72	14.11	13.66	13.98	13.98	13,273,400
Jan 20, 2026	14.04	14.16	13.70	13.85	13.85	16,952,600
Jan 19, 2026	13.71	14.28	13.71	14.13	14.13	19,941,500
Jan 16, 2026	13.95	13.99	13.62	13.73	13.73	22,829,962
Jan 15, 2026	14.18	14.30	13.88	13.99	13.99	19,947,100
Jan 14, 2026	14.00	14.45	13.83	14.17	14.17	37,284,870
Jan 13, 2026	13.61	14.91	13.30	14.19	14.19	54,901,384
Jan 12, 2026	13.44	13.83	13.37	13.73	13.73	25,928,787
Jan 9, 2026	13.24	13.63	13.24	13.46	13.46	20,628,900
Jan 8, 2026	13.02	13.26	13.01	13.19	13.19	14,069,630
Jan 7, 2026	13.38	13.45	13.03	13.15	13.15	19,264,001
Jan 6, 2026	13.29	13.43	13.19	13.37	13.37	17,145,316
Jan 5, 2026	13.22	13.38	13.07	13.27	13.27	14,919,310
Dec 31, 2025	13.45	13.50	13.21	13.28	13.28	13,759,030
Dec 30, 2025	13.24	13.55	13.12	13.42	13.42	20,887,448
Dec 29, 2025	13.00	13.33	12.97	13.24	13.24	16,774,621
Dec 26, 2025	13.12	13.20	12.91	12.99	12.99	15,192,210
Dec 25, 2025	12.89	13.33	12.81	13.12	13.12	27,517,940
Dec 24, 2025	12.42	12.78	12.41	12.69	12.69	10,517,848
Dec 23, 2025	12.61	12.67	12.38	12.45	12.45	9,167,690
Dec 22, 2025	12.58	12.75	12.53	12.64	12.64	11,617,990
Dec 19, 2025	12.20	12.52	12.19	12.47	12.47	10,641,000
Dec 18, 2025	12.20	12.49	12.17	12.20	12.20	7,611,100
Dec 17, 2025	12.13	12.34	12.05	12.32	12.32	7,880,300
Dec 16, 2025	12.30	12.37	12.03	12.21	12.21	7,657,300
Dec 15, 2025	12.47	12.55	12.26	12.28	12.28	9,474,400
Dec 12, 2025	12.20	12.65	12.17	12.56	12.56	12,458,700
Dec 11, 2025	12.50	12.52	12.21	12.21	12.21	8,331,000
Dec 10, 2025	12.34	12.56	12.30	12.50	12.50	10,751,200
Dec 9, 2025	12.31	12.52	12.27	12.35	12.35	8,845,300
Dec 8, 2025	12.37	12.43	12.27	12.39	12.39	9,411,112
Dec 5, 2025	12.00	12.38	11.93	12.37	12.37	11,777,602
Dec 4, 2025	12.11	12.20	11.98	12.02	12.02	8,134,836
Dec 3, 2025	12.14	12.17	11.94	12.00	12.00	7,831,146
Dec 2, 2025	12.41	12.46	12.13	12.17	12.17	11,146,403
Dec 1, 2025	12.34	12.49	12.25	12.44	12.44	9,523,100
Nov 28, 2025	12.05	12.35	11.95	12.35	12.35	12,314,100
Nov 27, 2025	12.20	12.23	12.00	12.03	12.03	7,656,253
Nov 26, 2025	12.29	12.39	12.10	12.13	12.13	9,775,700
Nov 25, 2025	12.18	12.39	12.15	12.33	12.33	8,007,344
Nov 24, 2025	12.10	12.21	11.83	12.16	12.16	10,050,944
Nov 21, 2025	12.40	12.43	11.92	12.06	12.06	12,716,075
Nov 20, 2025	12.55	12.65	12.41	12.45	12.45	5,938,800
Nov 19, 2025	12.77	12.77	12.42	12.45	12.45	9,305,022
Nov 18, 2025	12.69	12.79	12.51	12.79	12.79	10,759,226
Nov 17, 2025	12.96	12.96	12.67	12.72	12.72	14,040,248
Nov 14, 2025	13.20	13.25	12.99	13.01	13.01	16,112,600
Nov 13, 2025	13.35	13.39	13.10	13.31	13.31	20,050,948
Nov 12, 2025	13.60	14.00	13.40	13.52	13.52	28,165,800
Nov 11, 2025	13.19	14.36	13.10	13.65	13.65	41,955,309
Nov 10, 2025	13.26	13.39	12.98	13.05	13.05	24,856,040
Nov 7, 2025	14.24	14.36	13.43	13.43	13.43	38,250,520
Nov 6, 2025	13.60	14.26	13.32	13.95	13.95	37,549,656
Nov 5, 2025	13.33	13.64	13.25	13.41	13.41	13,426,900
Nov 4, 2025	13.52	14.24	13.41	13.56	13.56	21,442,078
Nov 3, 2025	13.92	13.95	13.38	13.66	13.66	22,282,237

Mobilize your Website

View Site in Mobile | Classic

Share by: