Shanghai - Delayed Quote CNY
CHINA NERIN ENGINEERING CO LTD (603257.SS)
48.10
-1.52
(-3.06%)
At close: May 30 at 3:00:02 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 |
|---|---|---|---|---|---|---|
| May 30, 2025 | 49.59 | 49.59 | 48.07 | 48.10 | 48.10 | 2,093,946 |
| May 29, 2025 | 49.11 | 49.74 | 49.02 | 49.62 | 49.62 | 1,673,177 |
| May 28, 2025 | 49.90 | 49.92 | 49.02 | 49.17 | 49.17 | 1,489,181 |
| May 27, 2025 | 49.50 | 50.20 | 48.93 | 49.92 | 49.92 | 2,233,067 |
| May 26, 2025 | 49.20 | 49.75 | 49.00 | 49.68 | 49.68 | 1,791,967 |
| May 23, 2025 | 50.50 | 50.73 | 49.20 | 49.28 | 49.28 | 3,133,086 |
| May 22, 2025 | 51.60 | 51.88 | 50.50 | 50.50 | 50.50 | 3,344,972 |
| May 21, 2025 | 51.90 | 52.58 | 51.51 | 52.12 | 52.12 | 3,587,917 |
| May 20, 2025 | 52.61 | 52.90 | 51.68 | 52.11 | 52.11 | 4,034,780 |
| May 19, 2025 | 50.98 | 53.02 | 50.78 | 52.60 | 52.60 | 5,398,212 |
| May 16, 2025 | 50.73 | 51.45 | 50.69 | 51.17 | 51.17 | 2,843,076 |
| May 15, 2025 | 52.00 | 52.18 | 50.98 | 51.00 | 51.00 | 4,152,580 |
| May 14, 2025 | 51.80 | 53.18 | 51.58 | 52.35 | 52.35 | 5,926,228 |
| May 13, 2025 | 52.30 | 52.47 | 51.16 | 52.00 | 52.00 | 5,496,576 |
| May 12, 2025 | 52.10 | 53.19 | 51.70 | 52.48 | 52.48 | 9,534,958 |
| May 9, 2025 | 48.46 | 53.37 | 47.73 | 53.37 | 53.37 | 12,473,800 |
| May 8, 2025 | 48.30 | 49.10 | 48.13 | 48.52 | 48.52 | 3,041,206 |
| May 7, 2025 | 48.31 | 48.77 | 47.66 | 48.59 | 48.59 | 4,186,454 |
| May 6, 2025 | 47.19 | 48.45 | 47.03 | 48.42 | 48.42 | 4,281,652 |
| Apr 30, 2025 | 47.35 | 47.56 | 46.81 | 46.89 | 46.89 | 2,993,875 |
| Apr 29, 2025 | 47.89 | 48.06 | 47.24 | 47.29 | 47.29 | 3,115,972 |
| Apr 28, 2025 | 48.80 | 49.29 | 47.81 | 47.89 | 47.89 | 3,279,734 |
| Apr 25, 2025 | 49.28 | 49.96 | 48.70 | 48.70 | 48.70 | 3,893,235 |
| Apr 24, 2025 | 51.02 | 51.70 | 49.10 | 49.11 | 49.11 | 5,911,590 |
| Apr 23, 2025 | 52.01 | 52.54 | 51.50 | 51.53 | 51.53 | 5,550,299 |
| Apr 22, 2025 | 53.21 | 54.25 | 51.60 | 52.70 | 52.70 | 6,142,385 |
| Apr 21, 2025 | 52.50 | 54.02 | 52.18 | 53.20 | 53.20 | 6,302,404 |
| Apr 18, 2025 | 56.21 | 56.98 | 52.36 | 52.62 | 52.62 | 9,257,085 |
| Apr 17, 2025 | 62.54 | 63.50 | 57.51 | 57.73 | 57.73 | 11,256,940 |
| Apr 16, 2025 | 62.88 | 65.17 | 60.00 | 62.80 | 62.80 | 12,108,550 |
| Apr 15, 2025 | 62.50 | 66.56 | 60.46 | 62.60 | 62.60 | 14,254,540 |
| Apr 14, 2025 | 57.50 | 61.86 | 56.57 | 60.51 | 60.51 | 11,060,140 |
| Apr 11, 2025 | 63.00 | 64.99 | 57.57 | 58.80 | 58.80 | 14,337,350 |
| Apr 10, 2025 | 76.90 | 82.80 | 68.90 | 69.37 | 69.37 | 17,240,620 |
| Apr 9, 2025 | 76.00 | 81.98 | 71.50 | 73.24 | 73.24 | 17,985,290 |
| Apr 8, 2025 | 61.05 | 165.00 | 58.50 | 99.90 | 99.90 | 21,088,290 |
Related Tickers
600820.SS Shanghai Tunnel Engineering Co., Ltd.
6.06
-1.30%
1721.T COMSYS Holdings Corporation
3,310.00
-0.30%
603316.SS Chengbang Eco-Environment Co.,Ltd.
6.75
+0.30%
600528.SS China Railway Hi-tech Industry Corporation Limited
7.35
-0.41%
600133.SS EAST LAKE HIGH TECH
9.37
+0.75%
603698.SS Changzheng Engineering Technology Co.,Ltd
17.83
+0.45%
605598.SS Shanghai Geoharbour Construction Group Co., Ltd.
20.91
-0.85%
603018.SS China Design Group Co., Ltd.
7.56
-0.66%
3431.T Miyaji Engineering Group,Inc.
1,871.00
+2.02%
600072.SS CSSC SCIENCE & TECHNOLOGY
12.23
+0.25%