Hunan Corun New Energy Co., Ltd. (SHA:600478)
China · Delayed Price · Currency is CNY 6.27
-0.02 (-0.32%)
Sep 26, 2025, 3:00 PM CST
Hunan Corun New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.26 | 6.38 | 6.23 | 6.32 | 6.32 | 0.48% | 22,457,371 |
| Sep 25, 2025 | 6.40 | 6.48 | 6.28 | 6.29 | 6.29 | -2.02% | 36,848,923 |
| Sep 24, 2025 | 6.17 | 6.43 | 6.13 | 6.42 | 6.42 | 3.22% | 47,874,932 |
| Sep 23, 2025 | 6.32 | 6.36 | 6.08 | 6.22 | 6.22 | -2.20% | 53,426,713 |
| Sep 22, 2025 | 6.48 | 6.59 | 6.30 | 6.36 | 6.36 | -1.70% | 40,120,656 |
| Sep 19, 2025 | 6.43 | 6.55 | 6.39 | 6.47 | 6.47 | 0.47% | 48,294,602 |
| Sep 18, 2025 | 6.62 | 6.75 | 6.35 | 6.44 | 6.44 | -2.87% | 82,655,662 |
| Sep 17, 2025 | 6.70 | 6.74 | 6.58 | 6.63 | 6.63 | -1.34% | 58,636,794 |
| Sep 16, 2025 | 6.82 | 6.85 | 6.52 | 6.72 | 6.72 | - | 85,329,273 |
| Sep 15, 2025 | 6.82 | 7.04 | 6.71 | 6.72 | 6.72 | -0.15% | 125,149,440 |
| Sep 12, 2025 | 6.51 | 6.79 | 6.35 | 6.73 | 6.73 | 4.34% | 128,312,199 |
| Sep 11, 2025 | 6.43 | 6.49 | 6.31 | 6.45 | 6.45 | -0.77% | 73,618,427 |
| Sep 10, 2025 | 6.60 | 6.68 | 6.46 | 6.50 | 6.50 | -3.56% | 101,440,271 |
| Sep 9, 2025 | 6.40 | 6.84 | 6.39 | 6.74 | 6.74 | 3.85% | 150,597,364 |
| Sep 8, 2025 | 6.59 | 6.66 | 6.38 | 6.49 | 6.49 | 0.93% | 134,030,050 |
| Sep 5, 2025 | 6.07 | 6.45 | 6.06 | 6.43 | 6.43 | 4.55% | 154,256,207 |
| Sep 4, 2025 | 6.07 | 6.36 | 6.01 | 6.15 | 6.15 | 1.82% | 115,527,660 |
| Sep 3, 2025 | 6.09 | 6.25 | 6.02 | 6.04 | 6.04 | -0.66% | 58,757,250 |
| Sep 2, 2025 | 6.16 | 6.24 | 6.06 | 6.08 | 6.08 | -1.62% | 58,489,142 |
| Sep 1, 2025 | 6.09 | 6.24 | 6.07 | 6.18 | 6.18 | 0.65% | 65,920,031 |
| Aug 29, 2025 | 5.88 | 6.17 | 5.81 | 6.14 | 6.14 | 4.42% | 92,488,644 |
| Aug 28, 2025 | 5.86 | 5.95 | 5.67 | 5.88 | 5.88 | - | 50,298,446 |
| Aug 27, 2025 | 6.06 | 6.12 | 5.88 | 5.88 | 5.88 | -3.45% | 56,344,206 |
| Aug 26, 2025 | 6.13 | 6.14 | 6.06 | 6.09 | 6.09 | -0.33% | 41,813,549 |
| Aug 25, 2025 | 6.12 | 6.15 | 6.05 | 6.11 | 6.11 | - | 58,792,632 |
| Aug 22, 2025 | 6.10 | 6.18 | 6.06 | 6.11 | 6.11 | 0.16% | 40,308,701 |
| Aug 21, 2025 | 6.22 | 6.23 | 6.05 | 6.10 | 6.10 | -1.77% | 59,932,030 |
| Aug 20, 2025 | 6.23 | 6.27 | 6.13 | 6.21 | 6.21 | 1.14% | 72,758,099 |
| Aug 19, 2025 | 6.13 | 6.17 | 6.08 | 6.14 | 6.14 | -0.16% | 51,580,516 |
| Aug 18, 2025 | 6.16 | 6.18 | 6.07 | 6.15 | 6.15 | 1.15% | 68,811,639 |
| Aug 15, 2025 | 6.08 | 6.18 | 6.02 | 6.08 | 6.08 | -0.16% | 86,833,047 |
| Aug 14, 2025 | 5.93 | 6.33 | 5.87 | 6.09 | 6.09 | 3.05% | 120,143,783 |
| Aug 13, 2025 | 5.83 | 5.94 | 5.82 | 5.91 | 5.91 | 1.20% | 46,862,606 |
| Aug 12, 2025 | 5.90 | 5.91 | 5.77 | 5.84 | 5.84 | -1.02% | 35,506,205 |
| Aug 11, 2025 | 5.72 | 5.96 | 5.72 | 5.90 | 5.90 | 4.24% | 72,007,100 |
| Aug 8, 2025 | 5.68 | 5.71 | 5.64 | 5.66 | 5.66 | -0.53% | 20,216,192 |
| Aug 7, 2025 | 5.74 | 5.75 | 5.65 | 5.69 | 5.69 | -0.52% | 22,320,136 |
| Aug 6, 2025 | 5.70 | 5.74 | 5.66 | 5.72 | 5.72 | 0.35% | 19,278,196 |
| Aug 5, 2025 | 5.67 | 5.74 | 5.66 | 5.70 | 5.70 | 1.06% | 24,270,344 |
| Aug 4, 2025 | 5.55 | 5.66 | 5.51 | 5.64 | 5.64 | 0.89% | 21,402,353 |
| Aug 1, 2025 | 5.66 | 5.68 | 5.57 | 5.59 | 5.59 | -1.24% | 25,683,545 |
| Jul 31, 2025 | 5.71 | 5.78 | 5.63 | 5.66 | 5.66 | -1.05% | 28,798,299 |
| Jul 30, 2025 | 5.89 | 5.89 | 5.66 | 5.72 | 5.72 | -2.56% | 48,705,800 |
| Jul 29, 2025 | 5.84 | 5.96 | 5.80 | 5.87 | 5.87 | -0.17% | 45,166,900 |
| Jul 28, 2025 | 5.81 | 5.91 | 5.76 | 5.88 | 5.88 | 1.55% | 47,034,274 |
| Jul 25, 2025 | 5.87 | 5.87 | 5.76 | 5.79 | 5.79 | -1.36% | 32,717,300 |
| Jul 24, 2025 | 5.72 | 5.91 | 5.70 | 5.87 | 5.87 | 2.62% | 55,595,057 |
| Jul 23, 2025 | 5.96 | 5.96 | 5.71 | 5.72 | 5.72 | -3.05% | 59,398,758 |
| Jul 22, 2025 | 5.80 | 5.91 | 5.73 | 5.90 | 5.90 | 2.08% | 72,076,081 |
| Jul 21, 2025 | 5.77 | 5.79 | 5.72 | 5.78 | 5.78 | 0.17% | 32,899,396 |