Ningbo Ronbay New Energy Technology Co., Ltd. - 688005.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	22.76	22.67	22.67	23.03	22.58	26.59M
August 15, 2025	22.16	22.75	22.75	22.75	22.12	16.52M
August 14, 2025	22.52	22.2	22.2	22.8	22.05	17.94M
August 13, 2025	22.4	22.5	22.5	22.78	22.4	14.34M
August 12, 2025	22.6	22.47	22.47	22.7	22.13	15.27M
August 11, 2025	22.69	22.73	22.73	22.81	22.38	18.9M
August 08, 2025	22.04	22.36	22.36	22.6	21.8	20.46M
August 07, 2025	21.7	21.97	21.97	22.26	21.28	27.51M
August 06, 2025	21.4	21.63	21.63	21.75	21.18	13.36M
August 05, 2025	21.08	21.34	21.34	21.7	21	19.12M
August 04, 2025	21.24	20.9	20.9	21.28	20.24	34.47M
August 01, 2025	22.31	22.12	22.12	22.49	22	12.99M
July 31, 2025	22.7	22.31	22.31	23.03	22.23	17.42M
July 30, 2025	23.42	22.82	22.82	23.56	22.66	18.87M
July 29, 2025	23.7	23.55	23.55	24.18	23.31	18.36M
July 28, 2025	23.12	23.53	23.53	23.79	22.93	17.81M
July 25, 2025	23.43	23.26	23.26	23.68	23.19	16.11M
July 24, 2025	22.57	23.43	23.43	23.58	22.55	24.79M
July 23, 2025	22.85	22.61	22.61	23.04	22.52	16.45M
July 22, 2025	22.43	22.84	22.84	23.4	22.33	23.03M
July 21, 2025	22.55	22.6	22.6	22.64	22.26	15.31M
July 18, 2025	22.29	22.42	22.42	22.79	22.27	17.47M
July 17, 2025	21.66	22.3	22.3	22.35	21.49	15.61M
July 16, 2025	21.63	21.66	21.66	21.94	21.41	13.99M
July 15, 2025	22.18	21.61	21.61	22.38	21.39	20.3M
July 14, 2025	22.19	22.26	22.26	22.66	22.08	15.07M
July 11, 2025	22.07	22.05	22.05	22.6	21.67	19.26M
July 10, 2025	22	22.2	22.2	22.39	21.9	13.12M
July 09, 2025	22.59	22.09	22.09	22.67	22.02	14.65M
July 08, 2025	22.21	22.47	22.47	22.78	22.16	12.58M
July 07, 2025	22.22	22.28	22.28	22.63	22.12	11.54M
July 04, 2025	23.06	22.46	22.46	23.23	22.43	23.66M
July 03, 2025	23	23.44	23.44	23.7	22.61	30.88M
July 02, 2025	22.32	23.05	23.05	23.2	21.9	31.09M
July 01, 2025	22.67	22.49	22.49	22.67	21.84	24.05M
June 30, 2025	22.4	22.32	22.32	22.7	22.09	22.48M
June 27, 2025	22.99	22.41	22.41	23.45	22.4	25.16M
June 26, 2025	22.93	22.85	22.85	23.85	22.83	34.18M
June 25, 2025	22.79	23.33	23.33	23.95	22.56	42.93M
June 24, 2025	21.06	22.81	22.81	23.11	20.9	42.61M
June 23, 2025	20.29	21.07	21.07	21.28	20.28	23.25M
June 20, 2025	20.6	20.7	20.7	21.3	20.54	23.98M
June 19, 2025	20.58	20.55	20.55	21.39	20.36	28.02M
June 18, 2025	20.5	20.38	20.38	20.77	19.96	19.22M
June 17, 2025	19.85	20.59	20.59	21.4	19.85	33.6M
June 16, 2025	19.92	19.88	19.88	20.16	19.6	17.72M
June 13, 2025	20.6	20	20	20.75	19.92	31.31M
June 12, 2025	18.9	20.89	20.89	21.42	18.7	39.97M
June 11, 2025	18.88	18.98	18.98	19.36	18.88	11.72M
June 10, 2025	19.05	18.82	18.82	19.29	18.68	15.04M
June 09, 2025	18.43	18.99	18.99	19.04	18.37	13.87M
June 06, 2025	18.23	18.36	18.36	18.6	18.16	9.76M
June 05, 2025	18.54	18.54	18.17	18.65	18.33	8.89M
June 04, 2025	18.29	18.54	18.17	18.68	18.27	9.4M
June 03, 2025	18.3	18.24	17.88	18.45	18.17	8.34M
May 30, 2025	18.48	18.31	18.31	18.48	18.3	6.61M
May 29, 2025	18.29	18.51	18.51	18.6	18.28	6.95M
May 28, 2025	18.59	18.33	18.33	18.61	18.27	6.73M
May 27, 2025	18.8	18.6	18.6	18.88	18.3	11.58M
May 26, 2025	18.81	18.78	18.78	18.9	18.6	8.82M

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