Shanghai - Delayed Quote
CNY
China Nerin Engineering Co., Ltd (603257.SS)
46.64
-2.21
(-4.52%)
At close: October 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
48.00
49.28
46.61
46.64
46.64
1,355,962
Oct 29, 2026
50.00
50.62
48.85
48.85
48.85
1,157,474
Oct 28, 2026
50.31
50.98
49.60
49.80
49.80
1,078,234
Oct 27, 2026
52.45
54.00
50.07
50.25
50.25
1,135,513
Oct 26, 2026
52.22
52.40
51.20
52.01
52.01
950,047
Oct 23, 2026
55.00
55.00
50.60
52.74
52.74
2,241,303
Oct 22, 2026
59.00
59.25
55.20
55.35
55.35
1,196,305
Oct 21, 2026
59.13
59.95
58.65
58.85
58.85
517,900
Oct 20, 2026
59.10
60.33
58.40
59.25
59.25
673,877
Oct 19, 2026
61.41
61.46
58.26
59.79
59.79
1,200,278
Oct 16, 2026
62.87
63.65
61.00
61.48
61.48
896,478
Oct 15, 2026
62.97
64.46
61.99
62.00
62.00
1,076,213
Oct 14, 2026
64.88
64.88
63.18
63.50
63.50
712,878
Oct 13, 2026
61.01
65.30
61.01
64.95
64.95
1,529,882
Oct 12, 2026
63.40
63.40
61.83
61.96
61.96
788,638
Oct 9, 2026
63.00
63.81
60.70
63.57
63.57
1,370,428
Oct 8, 2026
64.22
65.09
62.85
63.39
63.39
1,072,963
Sep 30, 2026
64.98
65.00
64.12
64.20
64.20
695,300
Sep 29, 2026
65.50
66.91
64.07
64.40
64.40
1,589,061
Sep 28, 2026
66.99
70.90
65.65
66.00
66.00
2,355,765
Sep 24, 2026
70.07
71.26
66.50
66.91
66.91
1,858,473
Sep 23, 2026
68.86
70.58
68.60
70.37
70.37
1,820,432
Sep 22, 2026
68.00
69.97
67.82
69.00
69.00
1,491,466
Sep 21, 2026
70.90
71.70
68.68
69.32
69.32
2,813,923
Sep 18, 2026
73.50
73.50
67.75
72.00
72.00
4,351,119
Sep 17, 2026
72.43
72.85
70.42
70.42
70.42
2,089,718
Sep 16, 2026
72.44
73.65
72.02
72.83
72.83
1,689,500
Sep 15, 2026
74.02
75.71
71.71
72.44
72.44
3,205,740
Sep 14, 2026
72.84
76.18
72.61
75.45
75.45
2,631,400
Sep 11, 2026
70.88
73.18
69.69
72.60
72.60
2,197,576
Sep 10, 2026
73.58
74.76
71.35
71.75
71.75
1,596,100
Sep 9, 2026
72.61
74.35
72.25
73.72
73.72
2,070,771
Sep 8, 2026
71.44
73.93
71.31
72.86
72.86
2,808,167
Sep 7, 2026
72.42
73.43
70.18
71.38
71.38
3,565,220
Sep 4, 2026
65.56
72.11
65.22
71.66
71.66
5,844,350
Sep 3, 2026
65.70
65.76
64.50
65.55
65.55
893,011
Sep 2, 2026
65.23
65.49
62.83
64.88
64.88
1,303,586
Sep 1, 2026
66.35
67.00
65.48
65.69
65.69
1,205,223
Aug 31, 2026
66.22
66.58
65.12
66.35
66.35
1,445,972
Aug 28, 2026
66.55
67.30
65.51
67.00
67.00
2,162,198
Aug 27, 2026
65.79
67.33
65.36
66.88
66.88
1,856,385
Aug 26, 2026
64.21
67.28
64.21
66.77
66.77
3,038,305
Aug 25, 2026
63.65
64.49
62.54
64.21
64.21
801,599
Aug 24, 2026
64.16
64.80
62.51
63.70
63.70
849,972
Aug 21, 2026
62.00
64.15
61.19
63.99
63.99
1,316,269
Aug 20, 2026
62.78
63.75
61.66
62.40
62.40
1,703,158
Aug 19, 2026
63.80
64.30
61.51
62.45
62.45
964,682
Aug 18, 2026
64.60
65.26
63.90
64.29
64.29
974,700
Aug 17, 2026
64.25
64.82
63.78
64.60
64.60
999,700
Aug 14, 2026
63.30
64.82
62.79
64.30
64.30
1,008,510
Aug 13, 2026
65.90
66.38
63.34
63.34
63.34
1,362,812
Aug 12, 2026
65.02
68.68
65.01
65.95
65.95
1,666,555
Aug 11, 2026
67.28
67.76
65.00
65.00
65.00
888,378
Aug 10, 2026
66.93
67.20
65.41
67.12
67.12
1,083,488
Aug 7, 2026
66.66
68.12
65.66
67.27
67.27
1,605,820
Aug 6, 2026
66.26
66.52
65.11
66.50
66.50
1,187,009
Aug 5, 2026
65.20
66.22
64.05
65.90
65.90
1,277,630
Aug 4, 2026
63.30
65.70
62.39
64.78
64.78
1,545,200
Aug 3, 2026
62.32
63.31
61.31
62.70
62.70
1,100,300
Jul 31, 2026
61.38
62.60
60.33
62.31
62.31
986,160
Jul 30, 2026
62.28
63.00
59.88
60.65
60.65
1,022,353
Jul 29, 2026
64.01
64.04
61.68
62.53
62.53
1,465,477
Jul 28, 2026
61.68
64.45
60.70
64.01
64.01
1,322,700
Jul 27, 2026
61.96
63.13
61.33
62.02
62.02
936,431
Jul 24, 2026
64.55
65.31
62.01
62.40
62.40
1,059,991
Jul 23, 2026
65.00
67.60
61.57
65.99
65.99
2,041,103
Jul 22, 2026
66.80
67.46
64.56
65.49
65.49
1,368,466
Jul 21, 2026
64.64
66.95
61.20
66.74
66.74
2,038,100
Jul 20, 2026
63.50
68.00
62.54
64.99
64.99
2,306,812
Jul 17, 2026
68.00
68.49
62.40
63.93
63.93
1,823,284
Jul 16, 2026
69.30
69.30
67.32
68.59
68.59
867,922
Jul 15, 2026
71.50
72.00
68.68
69.30
69.30
1,354,730
Jul 14, 2026
70.89
72.00
67.07
70.89
70.89
1,764,366
Jul 13, 2026
72.62
74.47
70.88
71.00
71.00
2,078,252
Jul 10, 2026
69.80
75.44
68.51
72.63
72.63
2,660,970
Jul 9, 2026
68.50
72.00
65.85
69.80
69.80
2,470,104
Jul 8, 2026
70.98
72.14
66.88
67.54
67.54
2,797,829
Jul 7, 2026
80.08
80.18
72.15
72.15
72.15
2,985,688
Jul 6, 2026
83.00
84.00
80.01
80.17
80.17
3,399,124
Jul 3, 2026
84.00
85.84
80.20
84.00
84.00
3,001,445
Jul 2, 2026
80.19
84.84
78.90
84.20
84.20
3,272,572
Jul 1, 2026
77.99
82.00
76.58
81.00
81.00
3,280,540
Jun 30, 2026
74.31
78.00
73.15
77.99
77.99
3,008,907
Jun 29, 2026
70.98
75.50
69.31
74.94
74.94
3,523,717
Jun 26, 2026
72.67
73.19
69.03
71.07
71.07
2,928,432
Jun 25, 2026
70.87
74.05
69.76
73.25
73.25
3,317,686
Jun 24, 2026
68.97
71.60
68.00
70.82
70.82
2,282,633
Jun 23, 2026
68.31
70.48
67.39
69.01
69.01
2,012,891
Jun 22, 2026
70.65
70.85
67.71
69.00
69.00
2,172,400
Jun 18, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
69.90
70.75
68.80
70.45
70.45
2,271,298
Jun 17, 2026
69.40
71.00
68.72
71.00
70.50
3,104,511
Jun 16, 2026
70.22
70.83
68.60
69.95
69.46
2,321,236
Jun 15, 2026
68.00
71.28
68.00
70.42
69.92
3,700,185
Jun 12, 2026
66.11
70.00
66.10
68.76
68.28
3,560,300
Jun 11, 2026
66.75
67.20
64.80
66.08
65.61
1,753,027
Jun 10, 2026
66.00
66.89
65.20
66.60
66.13
1,944,777
Jun 9, 2026
63.38
66.88
62.66
66.87
66.40
2,515,066
Jun 8, 2026
62.88
64.20
60.30
63.50
63.05
1,755,700
Jun 5, 2026
63.91
65.00
62.40
63.88
63.43
2,089,543
Jun 4, 2026
64.67
64.70
63.30
64.28
63.83
2,321,687
Jun 3, 2026
63.14
65.46
62.19
65.46
65.00
3,760,981
Jun 2, 2026
61.90
63.33
60.30
63.15
62.71
2,489,230
Jun 1, 2026
61.74
62.15
59.34
61.60
61.17
3,055,281
May 29, 2026
59.10
62.22
58.00
61.52
61.09
2,637,283
May 28, 2026
56.81
59.37
55.66
59.09
58.67
1,794,418
May 27, 2026
60.15
60.53
56.66
56.80
56.40
1,601,280
May 26, 2026
61.55
61.55
59.10
60.17
59.75
1,117,288
May 25, 2026
61.79
62.80
60.55
61.30
60.87
871,568
May 22, 2026
60.97
63.17
60.06
61.77
61.34
1,427,900
May 21, 2026
62.58
64.30
60.86
61.01
60.58
1,710,042
May 20, 2026
62.76
63.96
62.15
63.10
62.66
1,455,983
May 19, 2026
64.89
64.89
62.72
63.33
62.88
1,514,859
May 18, 2026
64.35
65.34
63.81
64.79
64.33
1,587,900
May 15, 2026
63.93
65.45
63.71
64.40
63.95
1,546,610
May 14, 2026
65.81
66.80
63.70
64.37
63.92
2,660,583
May 13, 2026
66.45
67.30
64.50
65.82
65.36
2,875,559
May 12, 2026
67.12
69.30
66.20
66.37
65.90
2,801,371
May 11, 2026
66.00
68.81
64.80
67.25
66.78
3,413,666
May 8, 2026
62.49
66.68
62.07
66.14
65.67
3,873,249
May 7, 2026
62.48
63.43
61.60
62.90
62.46
1,906,720
May 6, 2026
60.00
62.00
59.90
61.40
60.97
2,024,656
Apr 30, 2026
60.58
61.12
59.93
60.01
59.59
1,847,555
Apr 29, 2026
57.98
61.30
57.98
61.22
60.79
2,440,439
Apr 28, 2026
59.01
59.58
57.40
58.14
57.73
2,320,878
Apr 27, 2026
56.55
57.49
56.28
56.81
56.41
903,469
Apr 24, 2026
56.58
58.07
56.31
57.19
56.79
1,305,881
Apr 23, 2026
58.20
58.73
55.51
56.55
56.15
1,470,000
Apr 22, 2026
59.76
60.28
57.57
58.48
58.07
1,991,690
Apr 21, 2026
60.19
61.25
60.00
60.56
60.13
1,125,036
Apr 20, 2026
60.69
60.99
58.68
60.44
60.01
1,658,711
Apr 17, 2026
57.82
61.90
56.66
59.50
59.08
3,260,024
Apr 16, 2026
56.22
57.73
55.65
57.25
56.85
1,064,936
Apr 15, 2026
57.43
57.43
56.08
56.18
55.78
999,766
Apr 14, 2026
57.25
57.30
56.11
56.87
56.47
989,400
Apr 13, 2026
57.44
57.48
56.06
56.61
56.21
1,056,065
Apr 10, 2026
56.39
58.13
55.75
57.44
57.04
1,899,645
Apr 9, 2026
55.05
56.75
54.80
56.04
55.65
1,706,124
Apr 8, 2026
54.00
56.00
54.00
55.59
55.20
1,686,388
Apr 7, 2026
52.32
53.76
52.30
52.81
52.44
676,465
Apr 3, 2026
53.80
53.95
51.95
52.10
51.73
975,634
Apr 2, 2026
54.70
54.89
53.35
53.88
53.50
926,478
Apr 1, 2026
54.60
55.10
54.37
54.90
54.51
852,578
Mar 31, 2026
54.98
55.40
53.63
53.72
53.34
1,143,456
Mar 30, 2026
55.28
56.11
54.37
54.97
54.58
907,045
Mar 27, 2026
53.33
55.86
53.33
55.30
54.91
1,031,338
Mar 26, 2026
56.15
56.21
53.97
54.28
53.90
1,376,619
Mar 25, 2026
56.05
56.79
55.96
56.16
55.76
1,418,502
Mar 24, 2026
54.00
55.60
53.05
55.39
55.00
1,710,299
Mar 23, 2026
55.97
56.13
52.61
53.07
52.70
2,495,982
Mar 20, 2026
58.60
59.52
57.01
57.16
56.76
1,863,900
Mar 19, 2026
61.99
63.30
58.31
58.50
58.09
2,537,937
Mar 18, 2026
63.43
64.29
61.88
63.34
62.89
1,603,981
Mar 17, 2026
63.99
64.78
62.51
62.70
62.26
1,980,800
Mar 16, 2026
65.30
65.30
62.20
63.20
62.75
2,207,278
Mar 13, 2026
67.00
68.17
65.10
65.31
64.85
2,729,868
Mar 12, 2026
66.66
68.50
65.17
66.95
66.48
2,970,278
Mar 11, 2026
67.28
69.96
66.75
66.75
66.28
3,607,298
Mar 10, 2026
66.63
68.17
65.91
67.23
66.76
2,308,146
Mar 9, 2026
69.25
69.99
65.18
66.63
66.16
4,415,422
Mar 6, 2026
68.00
70.86
66.63
69.86
69.37
3,202,882
Mar 5, 2026
70.40
71.83
67.80
68.84
68.36
3,634,503
Mar 4, 2026
69.02
73.21
68.95
70.38
69.88
4,604,344
Mar 3, 2026
72.63
73.68
68.72
69.96
69.47
7,831,249
Mar 2, 2026
68.00
73.07
67.61
73.07
72.56
10,835,121
Feb 27, 2026
60.40
66.43
59.82
66.43
65.96
6,246,359
Feb 26, 2026
60.36
61.55
60.12
60.39
59.96
1,526,247
Feb 25, 2026
59.88
61.50
59.39
60.41
59.98
1,527,486
Feb 24, 2026
59.00
60.86
58.12
59.95
59.53
1,825,927
Feb 13, 2026
57.40
58.34
57.40
57.85
57.44
741,243
Feb 12, 2026
58.01
59.27
57.76
58.02
57.61
1,159,674
Feb 11, 2026
57.90
58.46
57.70
57.77
57.36
813,964
Feb 10, 2026
57.31
58.85
57.31
57.96
57.55
1,256,464
Feb 9, 2026
57.41
57.69
57.01
57.69
57.28
928,956
Feb 6, 2026
55.84
57.10
55.71
56.83
56.43
799,641
Feb 5, 2026
57.12
57.48
56.32
56.52
56.12
1,220,041
Feb 4, 2026
57.50
58.31
57.06
57.68
57.27
1,280,405
Feb 3, 2026
57.18
57.60
56.52
57.40
57.00
1,406,670
Feb 2, 2026
58.14
59.00
56.60
56.60
56.20
2,449,880
Jan 30, 2026
62.96
62.98
59.00
59.01
58.59
4,113,201
Jan 29, 2026
67.10
69.89
64.80
65.15
64.69
4,544,886
Jan 28, 2026
65.00
68.00
64.27
67.06
66.59
5,389,595
Jan 27, 2026
65.60
65.60
62.89
63.97
63.52
3,512,179
Jan 26, 2026
65.99
68.17
65.30
66.61
66.14
5,346,807
Jan 23, 2026
65.00
65.47
64.44
65.00
64.54
3,304,060
Jan 22, 2026
65.40
66.50
63.81
64.10
63.65
5,995,331
Jan 21, 2026
59.98
65.98
59.98
65.98
65.52
5,016,886
Jan 20, 2026
60.40
60.49
59.24
59.98
59.56
1,127,210
Jan 19, 2026
60.38
60.62
59.85
60.22
59.80
1,136,319
Jan 16, 2026
59.28
60.68
59.13
59.99
59.57
1,625,767
Jan 15, 2026
58.82
59.94
58.60
59.28
58.86
1,384,802
Jan 14, 2026
59.34
60.11
58.21
58.82
58.41
2,324,691
Jan 13, 2026
60.76
61.37
59.50
59.62
59.20
2,001,032
Jan 12, 2026
60.60
60.80
59.94
60.75
60.32
1,792,377
Jan 9, 2026
60.66
60.90
60.17
60.60
60.17
1,631,696
Jan 8, 2026
60.69
61.17
60.30
60.66
60.23
1,540,574
Jan 7, 2026
62.56
62.56
60.78
61.26
60.83
2,486,812
Jan 6, 2026
59.93
62.37
59.93
62.14
61.70
3,231,617
Jan 5, 2026
59.20
59.74
58.99
59.74
59.32
1,794,322
Dec 31, 2025
58.22
61.00
58.03
59.30
58.88
2,815,724
Dec 30, 2025
57.70
59.27
57.50
58.03
57.62
1,764,756
Dec 29, 2025
57.00
59.13
57.00
58.20
57.79
2,452,142
Dec 26, 2025
57.59
57.95
56.95
57.01
56.61
1,086,040
Dec 25, 2025
57.02
57.60
56.90
57.26
56.86
943,532
Dec 24, 2025
56.90
58.50
56.24
57.38
56.98
1,737,099
Dec 23, 2025
56.86
57.68
56.32
56.49
56.09
959,675
Dec 22, 2025
56.02
56.90
55.96
56.39
55.99
929,124
Dec 19, 2025
55.80
56.32
55.67
55.95
55.56
703,087
Dec 18, 2025
56.48
57.19
55.71
55.85
55.46
763,353
Dec 17, 2025
56.70
56.93
55.27
56.50
56.10
1,222,968
Dec 16, 2025
57.32
58.63
56.50
56.70
56.30
1,133,242
Dec 15, 2025
57.27
58.80
56.83
57.59
57.18
1,187,180
Dec 12, 2025
56.90
58.20
56.76
57.26
56.86
1,320,700
Dec 11, 2025
56.99
57.94
56.50
56.56
56.16
1,071,612
Dec 10, 2025
57.10
57.35
56.48
56.86
56.46
686,212
Dec 9, 2025
57.65
58.18
56.94
56.98
56.58
763,512
Dec 8, 2025
57.50
58.00
57.21
57.70
57.29
803,396
Dec 5, 2025
56.90
57.85
56.51
57.76
57.35
739,778
Dec 4, 2025
57.53
57.53
56.53
56.62
56.22
641,134
Dec 3, 2025
57.99
58.00
56.96
57.15
56.75
766,678
Dec 2, 2025
59.00
59.61
57.80
57.99
57.58
950,595
Dec 1, 2025
59.00
60.30
58.96
59.63
59.21
1,108,448
Nov 28, 2025
58.66
58.80
58.00
58.67
58.26
592,920
Nov 27, 2025
58.42
59.09
58.13
58.25
57.84
713,375
Nov 26, 2025
58.78
59.20
58.22
58.40
57.99
861,407
Nov 25, 2025
58.59
59.00
57.51
58.78
58.37
976,463
Nov 24, 2025
57.00
58.16
56.40
57.80
57.39
1,185,040
Nov 21, 2025
59.04
59.49
56.23
56.69
56.29
1,997,582
Nov 20, 2025
60.97
61.91
60.32
60.32
59.90
1,231,789
Nov 19, 2025
60.66
61.41
60.36
60.70
60.27
841,237
Nov 18, 2025
62.10
62.15
60.60
61.01
60.58
1,406,589
Nov 17, 2025
62.39
62.69
61.63
62.37
61.93
1,287,642
Nov 14, 2025
64.00
64.16
62.02
62.74
62.30
1,918,378
Nov 13, 2025
64.45
65.73
63.90
64.80
64.34
1,525,604
Nov 12, 2025
65.22
66.88
64.39
64.55
64.10
1,378,477
Nov 11, 2025
67.27
67.50
65.13
65.21
64.75
2,015,973
Nov 10, 2025
66.01
67.45
65.28
67.27
66.80
2,555,157
Nov 7, 2025
65.00
66.55
64.50
65.67
65.21
1,999,017
Nov 6, 2025
64.21
64.99
63.86
64.92
64.46
1,389,643
Nov 5, 2025
63.83
64.94
63.83
64.21
63.76
1,254,517
Nov 4, 2025
66.62
66.66
64.43
65.07
64.61
2,046,901
Nov 3, 2025
64.80
66.40
63.84
66.30
65.83
2,360,160
Oct 31, 2025
65.00
65.70
64.74
64.78
64.32
1,885,957
Oct 30, 2025
65.50
67.50
64.68
64.73
64.27
3,310,830
