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

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 ¥851.4 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥336.48, while ¥1000 invested 1 year ago would be worth ¥1,128.49. This corresponds to total returns of -14.86%, -66.35%, 12.85%, respectively, with annualized returns of -2.24%, -19.57%, 12.85%.

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
August 21, 2026	26.08	26.7	26.7	27.26	25.85	11.18M
August 20, 2026	26.56	26.18	26.18	26.66	26.01	8.79M
August 19, 2026	27.1	26.4	26.4	27.53	26.35	13M
August 18, 2026	27.52	27.5	27.5	27.98	27.32	11.88M
August 17, 2026	27.24	27.68	27.68	27.68	26.8	10.2M
August 14, 2026	27.42	27.13	27.13	27.93	27.04	10.78M
August 13, 2026	27.81	27.31	27.31	27.9	27.18	11.79M
August 12, 2026	27.68	27.74	27.74	28.3	27.65	9.6M
August 11, 2026	27.84	27.78	27.78	28.34	27.68	9.57M
August 10, 2026	27.84	28.08	28.08	28.54	27.75	12.68M
August 07, 2026	27.79	27.75	27.75	28.01	27.3	12.39M
August 06, 2026	28.68	27.9	27.9	28.68	27.64	15.79M
August 05, 2026	28.24	28.86	28.86	29.08	28.13	15.05M
August 04, 2026	28.14	28.3	28.3	28.79	27.98	12.63M
August 03, 2026	27.79	28.2	28.2	28.44	27.17	12.73M
July 31, 2026	28.21	27.95	27.95	28.69	27.7	17.58M
July 30, 2026	27.51	27.76	27.76	28.18	27.37	13.41M
July 29, 2026	26.58	27.76	27.76	27.94	26.03	18.54M
July 28, 2026	26.3	26.59	26.59	26.76	25.91	13.48M
July 27, 2026	25.98	26.55	26.55	26.8	25.85	13.84M
July 23, 2026	26.3	27.04	27.04	27.2	25.88	18.6M
July 22, 2026	26.33	26.28	26.28	26.88	25.96	16.06M
July 21, 2026	24.7	26.66	26.66	26.68	24.69	26.83M
July 20, 2026	24.39	24.69	24.69	24.98	23.8	17.74M
July 17, 2026	24.8	23.98	23.98	25.3	23.98	17.66M
July 16, 2026	25.11	24.64	24.64	25.45	24.56	12.16M
July 15, 2026	25.72	25.27	25.27	26.12	25.19	12.04M
July 14, 2026	25.61	25.57	25.57	25.79	24.84	15.05M
July 13, 2026	26.46	25.35	25.35	26.57	25.29	16.82M
July 10, 2026	27.15	26.69	26.69	27.35	26.66	17.47M
July 09, 2026	26.9	27.11	27.11	27.51	25.92	22.37M
July 08, 2026	28.46	27.1	27.1	28.91	27	24.49M
July 07, 2026	28.98	28.56	28.56	30.64	28.3	33.67M
July 06, 2026	27.85	27.18	27.18	28.65	27.08	18.82M
July 03, 2026	28.91	28.01	28.01	29.1	28.01	19.14M
July 02, 2026	30.21	28.93	28.93	30.38	28.93	18.96M
July 01, 2026	30.7	30.45	30.45	30.95	29.7	19.7M
June 30, 2026	29	30.6	30.6	31.1	28.77	22.42M
June 29, 2026	29	29.2	29.2	29.49	27.52	25.59M
June 26, 2026	32.8	29.14	29.14	32.8	29.11	35.95M
June 25, 2026	33.33	32.8	32.8	33.49	32.27	21.97M
June 24, 2026	34.1	33.6	33.6	34.3	32.91	21.18M
June 23, 2026	34.77	33.96	33.96	35.79	33.9	31.14M
June 22, 2026	32.45	34.66	34.66	34.72	31.65	36.57M
June 18, 2026	33.71	32.78	32.78	33.89	32.64	19.18M
June 17, 2026	33.36	33.79	33.79	33.92	32.83	20.28M
June 16, 2026	32.28	33.76	33.76	34.15	32.05	30.26M
June 15, 2026	31.35	31.86	31.86	32.25	31.2	17.74M
June 12, 2026	31.57	31.39	31.39	32.34	30.37	27.29M
June 11, 2026	31.85	31.29	31.29	32.57	31.23	19.29M
June 10, 2026	32.23	31.81	31.81	32.79	31.11	19.52M
June 09, 2026	32.6	32.81	32.81	32.88	31.52	22.42M
June 08, 2026	31.53	32.32	32.32	33.4	31.33	24.87M
June 05, 2026	32.8	32.46	32.46	33.48	31.82	27.71M
June 04, 2026	31.02	32.36	32.36	34.74	30.09	46.04M
June 03, 2026	31.65	31.32	31.32	32.44	30.88	20.35M
June 02, 2026	32.94	31.74	31.74	33.22	31.54	22.34M
June 01, 2026	31.78	32.88	32.88	33.88	31.48	32.86M
May 29, 2026	32.5	31	31	32.85	30.8	20.41M
May 28, 2026	32.83	32.33	32.33	33.21	31.65	18.19M