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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	31.55	31.23	31.23	32.14	31.2	16.4M
February 12, 2026	31.4	31.86	31.86	32.05	31.36	14.7M
February 11, 2026	31.44	31.52	31.52	31.96	31.03	14.68M
February 10, 2026	32.23	31.42	31.42	32.55	31.36	21.64M
February 09, 2026	32.5	32.22	32.22	34.49	32.12	37.35M
February 06, 2026	28.91	30.07	30.07	30.8	28.65	26.39M
February 05, 2026	30.23	29.04	29.04	30.23	28.93	18.56M
February 04, 2026	29.98	30.2	30.2	30.32	29.41	18.91M
February 03, 2026	29.99	30.16	30.16	30.3	29.74	15.44M
February 02, 2026	30.45	29.36	29.36	30.85	29.36	21.59M
January 30, 2026	31.4	30.65	30.65	31.54	29.85	23.61M
January 29, 2026	32.2	31.24	31.24	32.32	31.17	25.52M
January 28, 2026	32.31	32.39	32.39	32.96	31.87	22.1M
January 27, 2026	33.6	32.58	32.58	33.93	31.44	30.81M
January 26, 2026	35.01	33.33	33.33	35.48	33.31	46.18M
January 23, 2026	30.2	35.88	35.88	35.88	30.2	71.68M
January 22, 2026	31.5	30.06	30.06	32.22	30.03	41.06M
January 21, 2026	32.61	31.68	31.68	33.19	31.07	45.55M
January 20, 2026	33	33.09	33.09	34.29	32.38	49.13M
January 19, 2026	29.88	33.18	33.18	34.7	29.88	89.26M
January 16, 2026	37.35	37.35	37.35	37.35	37.35	0
January 15, 2026	37.35	37.35	37.35	37.35	37.35	0
January 14, 2026	37.35	37.35	37.35	37.35	37.35	0
January 13, 2026	36.55	37.35	37.35	37.67	36.54	45.76M
January 12, 2026	35.17	36.74	36.74	37.5	35.17	49.23M
January 09, 2026	33.07	34.78	34.78	35.86	32.7	45.36M
January 08, 2026	34.81	33.38	33.38	34.87	32.88	39.94M
January 07, 2026	35.43	34.8	34.8	35.96	34.63	33.13M
January 06, 2026	34.62	35.99	35.99	35.99	34.62	40.22M
January 05, 2026	35.3	34.86	34.86	35.3	33.7	40.69M
December 31, 2025	35	35.4	35.4	35.8	34.37	38M
December 30, 2025	32.82	34.8	34.8	35.2	32.62	47.35M
December 29, 2025	34.99	33.45	33.45	35.85	33.38	60.3M
December 26, 2025	32.55	34.05	34.05	35	32.4	65.69M
December 25, 2025	30.84	31.96	31.96	32.18	30.47	38.69M
December 24, 2025	29.57	30.67	30.67	30.85	29.37	33.94M
December 23, 2025	29.08	29.57	29.57	30.31	29.08	34.05M
December 22, 2025	28.65	28.83	28.83	29.5	28.39	31.31M
December 19, 2025	27.36	28.81	28.81	28.9	27.08	31.09M
December 18, 2025	27.27	27.15	27.15	27.83	27.03	14.6M
December 17, 2025	26.9	27.6	27.6	27.63	26.75	18.12M
December 16, 2025	27.44	26.71	26.71	27.44	26.37	17.61M
December 15, 2025	27.91	27.3	27.3	28.3	27.23	20.52M
December 12, 2025	28.03	27.43	27.43	28.23	27.12	23.87M
December 11, 2025	28.28	27.87	27.87	28.83	27.69	22.03M
December 10, 2025	28.49	28.13	28.13	28.7	27.89	17.14M
December 09, 2025	28.64	28.43	28.43	28.92	28.26	17.25M
December 08, 2025	28.35	28.83	28.83	29.21	28.21	24.11M
December 05, 2025	28.08	28.18	28.18	28.35	27.47	18.09M
December 04, 2025	28.31	28.08	28.08	28.63	27.68	17.36M
December 03, 2025	29.6	28.52	28.52	29.9	28.34	23.8M
December 02, 2025	29.97	29.3	29.3	30.05	29.21	19.78M
December 01, 2025	30.5	29.82	29.82	31.11	29.7	30.98M
November 28, 2025	30.11	30.61	30.61	31.28	30.11	32.08M
November 27, 2025	29.54	30.62	30.62	31.14	29.54	39.2M
November 26, 2025	30.45	29.79	29.79	30.6	29.76	32.4M
November 25, 2025	31.08	30.51	30.51	31.39	30.45	36.35M
November 24, 2025	31.26	30.6	30.6	31.43	30.26	38.62M
November 21, 2025	33.5	30.75	30.75	34.2	30.65	74.77M
November 20, 2025	35.8	34.94	34.94	37.07	34.57	69.86M

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