Ningbo Ronbay New Energy Technology Co., Ltd. (688005.SS) SHH

33.15

+0.05(+0.15%)

Updated at April 23 03:00PM

Currency In CNY

688005.SS Historical Return

If you invested ¥1000 in Ningbo Ronbay New Energy Technology Co., Ltd. (688005.SS) since IPO date, it would be worth ¥1,057.08 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥849.35, while ¥1000 invested 1 year ago would be worth ¥1,557.07. This corresponds to total returns of 5.71%, -15.07%, 55.71%, respectively, with annualized returns of 0.82%, -3.21%, 55.71%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

688005.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	34.3	33.1	33.1	35.87	33	52.45M
April 21, 2026	33.1	33.28	33.28	33.87	32.51	27.36M
April 20, 2026	32.9	32.66	32.66	33.29	32.23	26.82M
April 17, 2026	30.97	32.95	32.95	33.59	30.96	40.22M
April 16, 2026	31.4	31.14	31.14	31.9	30.82	23.61M
April 15, 2026	32	30.8	30.8	32.1	30.69	22.86M
April 14, 2026	30.82	32.16	32.16	32.3	30.33	24.76M
April 13, 2026	30.31	30.57	30.57	31	30.1	20.6M
April 10, 2026	29.14	30.4	30.4	30.98	29.14	26.88M
April 09, 2026	28.81	28.95	28.95	29.58	28.51	17.41M
April 08, 2026	28.3	29.02	29.02	29.1	28.19	15.93M
April 07, 2026	27.5	27.8	27.8	28.39	27.4	14.42M
April 03, 2026	27.9	27	27	28.3	26.88	12.04M
April 02, 2026	28.4	27.75	27.75	28.64	27.61	15.16M
April 01, 2026	29	28.52	28.52	29.05	28.22	14.73M
March 31, 2026	29.8	28.33	28.33	29.8	28.27	19.15M
March 30, 2026	30.15	29.81	29.81	30.39	28.9	23.28M
March 27, 2026	28.89	30.3	30.3	30.78	28.8	25.97M
March 26, 2026	29.48	29.23	29.23	30.61	29.03	22.38M
March 25, 2026	29.88	29.63	29.63	30.2	29.32	21.12M
March 24, 2026	30.5	29.88	29.88	30.54	28.12	25.3M
March 23, 2026	29.64	29.85	29.85	31.6	29.56	28.16M
March 20, 2026	29.8	29.97	29.97	31.5	29.45	29.6M
March 19, 2026	29.9	29.64	29.64	30.43	29.55	15.19M
March 18, 2026	30.98	30.32	30.32	31.08	29.69	17.59M
March 17, 2026	31.67	30.88	30.88	32.1	30.88	20.38M
March 16, 2026	31.3	31.41	31.41	31.53	30.5	18.96M
March 13, 2026	30.5	31.3	31.3	32.11	30.42	26.36M
March 12, 2026	30.66	30.72	30.72	31.03	29.86	18.97M
March 11, 2026	30.38	30.66	30.66	31.47	30.21	26.57M
March 10, 2026	30.3	30.71	30.33	30.99	30.25	10.43M
March 09, 2026	28.51	29.93	29.93	30.14	28.11	20.37M
March 06, 2026	29.24	29.28	29.28	29.66	28.92	10.56M
March 05, 2026	29.81	29.35	29.35	30.09	28.94	16.06M
March 04, 2026	28.8	29.07	29.4	29.89	28.7	12.08M
March 03, 2026	30.81	29.2	29.2	31.16	29.14	23.47M
March 02, 2026	31	30.23	30.23	31.43	29.81	26.17M
February 27, 2026	31.38	31.75	31.75	32	31.26	17.5M
February 26, 2026	33	31.78	31.78	33.32	31.71	23.31M
February 25, 2026	31.6	32.4	32.4	32.85	31.21	24.51M
February 24, 2026	31.78	31.34	31.34	32.1	31.32	14.44M
February 13, 2026	31.55	31.23	31.23	32.14	31.2	16.4M
February 12, 2026	31.4	31.86	31.86	32.05	31.36	14.7M
February 11, 2026	31.44	31.52	31.52	31.96	31.03	14.68M
February 10, 2026	32.23	31.42	31.42	32.55	31.36	21.64M
February 09, 2026	32.5	32.22	32.22	34.49	32.12	37.35M
February 06, 2026	28.91	30.07	30.07	30.8	28.65	26.39M
February 05, 2026	30.23	29.04	29.04	30.23	28.93	18.56M
February 04, 2026	29.98	30.2	30.2	30.32	29.41	18.91M
February 03, 2026	29.99	30.16	30.16	30.3	29.74	15.44M
February 02, 2026	30.45	29.36	29.36	30.85	29.36	21.59M
January 30, 2026	31.4	30.65	30.65	31.54	29.85	23.61M
January 29, 2026	32.2	31.24	31.24	32.32	31.17	25.52M
January 28, 2026	32.31	32.39	32.39	32.96	31.87	22.1M
January 27, 2026	33.6	32.58	32.58	33.93	31.44	30.81M
January 26, 2026	35.01	33.33	33.33	35.48	33.31	46.18M
January 23, 2026	30.2	35.88	35.88	35.88	30.2	71.68M
January 22, 2026	31.5	30.06	30.06	32.22	30.03	41.06M
January 21, 2026	32.61	31.68	31.68	33.19	31.07	45.55M
January 20, 2026	33	33.09	33.09	34.29	32.38	49.13M