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

31.74

-1.14(-3.47%)

Updated at June 02 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 ¥1,012.12 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥471.13, while ¥1000 invested 1 year ago would be worth ¥1,775.17. This corresponds to total returns of 1.21%, -52.89%, 77.52%, respectively, with annualized returns of 0.18%, -13.97%, 77.52%.

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
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
May 27, 2026	33	32.71	32.71	34.24	32.43	25.21M
May 26, 2026	33.2	32.83	32.83	33.73	32.35	23.24M
May 25, 2026	35.08	33.2	33.2	35.08	32.87	30.38M
May 22, 2026	34.69	34.91	34.91	35.48	33.9	24.13M
May 21, 2026	35.27	34.35	34.35	37.18	34.22	38.39M
May 20, 2026	34.25	35.31	35.31	35.6	33.52	31.5M
May 19, 2026	34.4	34.27	34.27	34.72	33.5	22.91M
May 18, 2026	34.45	34.35	34.35	34.95	34	20.71M
May 15, 2026	35.81	34.91	34.91	36.18	34.58	28.91M
May 14, 2026	37.15	35.5	35.5	37.3	35.4	28.51M
May 13, 2026	37.74	37.01	37.01	37.88	36.59	30.97M
May 12, 2026	38.51	37.57	37.57	38.6	37.13	27.67M
May 11, 2026	38.55	38.24	38.24	39.66	37.72	38.35M
May 08, 2026	38.4	39.1	39.1	40.8	38.4	50.02M
May 07, 2026	38.47	38.39	38.39	39.56	37.59	45.41M
May 06, 2026	35.66	38.17	38.17	39.63	35.47	69.67M
April 30, 2026	36.57	34.83	34.83	36.7	34.17	64.43M
April 29, 2026	35.25	38.5	38.5	38.67	34.81	53.34M
April 28, 2026	35.18	35.51	35.51	36.89	34.98	46.28M
April 27, 2026	34.01	34.65	34.65	35.33	33.62	32.24M
April 24, 2026	32.6	34.32	34.32	34.78	32.5	37.45M
April 23, 2026	33.1	33.15	33.15	33.99	32.17	36.74M
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