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

27.06

-0.69(-2.49%)

Updated at April 03 02:51PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	30.71	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	29.07	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	0	32.14	31.2	16.4M
February 12, 2026	31.4	31.86	0	32.05	31.36	14.7M
February 11, 2026	31.44	31.52	0	31.96	31.03	14.68M
February 10, 2026	32.23	31.42	0	32.55	31.36	21.64M
February 09, 2026	32.5	32.22	0	34.49	32.12	37.35M
February 06, 2026	28.91	30.07	0	30.8	28.65	26.39M
February 05, 2026	30.23	29.04	0	30.23	28.93	18.56M
February 04, 2026	29.98	30.2	0	30.32	29.41	18.91M
February 03, 2026	29.99	30.16	0	30.3	29.74	15.44M
February 02, 2026	30.45	29.36	0	30.85	29.36	21.59M
January 30, 2026	31.4	30.65	0	31.54	29.85	23.61M
January 29, 2026	32.2	31.24	0	32.32	31.17	25.52M
January 28, 2026	32.31	32.39	0	32.96	31.87	22.1M
January 27, 2026	33.6	32.58	0	33.93	31.44	30.81M
January 26, 2026	35.01	33.33	0	35.48	33.31	46.18M
January 23, 2026	30.2	35.88	0	35.88	30.2	71.68M
January 22, 2026	31.5	30.06	0	32.22	30.03	41.06M
January 21, 2026	32.61	31.68	0	33.19	31.07	45.55M
January 20, 2026	33	33.09	0	34.29	32.38	49.13M
January 19, 2026	29.88	33.18	0	34.7	29.88	89.26M
January 16, 2026	37.35	37.35	0	37.35	37.35	0
January 15, 2026	37.35	37.35	0	37.35	37.35	0
January 14, 2026	37.35	37.35	0	37.35	37.35	0
January 13, 2026	36.55	37.35	0	37.67	36.54	45.76M
January 12, 2026	35.17	36.74	0	37.5	35.17	49.23M
January 09, 2026	33.07	34.78	0	35.86	32.7	45.36M
January 08, 2026	34.81	33.38	0	34.87	32.88	39.94M
January 07, 2026	35.43	34.8	0	35.96	34.63	33.13M
January 06, 2026	34.62	35.99	0	35.99	34.62	40.22M
January 05, 2026	35.3	34.86	0	35.3	33.7	40.69M
December 31, 2025	35	35.4	0	35.8	34.37	38M