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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 23, 2025	18.97	18.86	18.86	19.2	18.72	11.04M
May 22, 2025	19.55	18.98	18.98	19.55	18.96	14.88M
May 21, 2025	19.41	19.64	19.64	20.16	19.25	20.91M
May 20, 2025	19.46	19.42	19.42	19.72	19.36	8.92M
May 19, 2025	19.77	19.46	19.46	19.78	19.19	9.78M
May 16, 2025	19.72	19.78	19.78	19.95	19.71	7.31M
May 15, 2025	20.3	19.8	19.8	20.34	19.8	10.31M
May 14, 2025	20.36	20.36	20.36	20.59	20.21	10.72M
May 13, 2025	20.69	20.41	20.41	20.81	20.31	14.19M
May 12, 2025	20.3	20.56	20.56	20.68	20.28	17.34M
May 09, 2025	20.31	19.82	19.82	20.45	19.73	13.26M
May 08, 2025	19.95	20.33	20.33	20.68	19.79	12.47M
May 07, 2025	20.5	20.05	20.05	20.77	19.87	15.15M
May 06, 2025	20.06	20.19	20.19	20.43	20.01	16.98M
April 30, 2025	20.81	19.96	19.96	20.81	19.7	27.16M
April 29, 2025	21.25	21.66	21.66	21.8	21.23	8.46M
April 28, 2025	21.33	21.32	21.32	21.6	21.02	7.55M
April 25, 2025	21.72	21.41	21.41	21.94	21.33	9.63M
April 24, 2025	21.72	21.41	21.41	21.94	21.33	9.63M
April 23, 2025	22.21	21.72	21.72	22.38	21.64	11.89M
April 22, 2025	22.57	22.17	22.17	22.96	22.1	16.75M
April 21, 2025	21.09	22.65	22.65	22.67	20.88	20.75M
April 18, 2025	20.14	21.12	21.12	21.28	20.12	14.38M
April 17, 2025	20.04	20.17	20.17	20.31	19.9	7.28M

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