Hunan Corun New Energy Co., Ltd. (SHA:600478)
China · Delayed Price · Currency is CNY 7.68
+0.23 (3.09%)
At close: Jan 23, 2026
Hunan Corun New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.50 | 7.72 | 7.46 | 7.68 | 7.68 | 3.09% | 57,982,550 |
| Jan 22, 2026 | 7.42 | 7.48 | 7.36 | 7.45 | 7.45 | 0.54% | 38,353,146 |
| Jan 21, 2026 | 7.22 | 7.44 | 7.19 | 7.41 | 7.41 | 2.07% | 53,396,075 |
| Jan 20, 2026 | 7.38 | 7.43 | 7.13 | 7.26 | 7.26 | -1.63% | 43,968,350 |
| Jan 19, 2026 | 7.30 | 7.42 | 7.23 | 7.38 | 7.38 | 1.23% | 38,813,481 |
| Jan 16, 2026 | 7.39 | 7.40 | 7.21 | 7.29 | 7.29 | -0.41% | 39,086,023 |
| Jan 15, 2026 | 7.13 | 7.39 | 7.11 | 7.32 | 7.32 | 1.81% | 53,778,160 |
| Jan 14, 2026 | 7.30 | 7.41 | 7.09 | 7.19 | 7.19 | -1.91% | 70,437,730 |
| Jan 13, 2026 | 7.34 | 7.50 | 7.24 | 7.33 | 7.33 | -0.41% | 66,006,410 |
| Jan 12, 2026 | 7.42 | 7.49 | 7.28 | 7.36 | 7.36 | 1.10% | 67,559,540 |
| Jan 9, 2026 | 7.06 | 7.28 | 7.03 | 7.28 | 7.28 | 2.82% | 69,188,100 |
| Jan 8, 2026 | 7.25 | 7.25 | 7.01 | 7.08 | 7.08 | -2.75% | 75,750,820 |
| Jan 7, 2026 | 7.10 | 7.43 | 7.04 | 7.28 | 7.28 | 2.97% | 87,169,950 |
| Jan 6, 2026 | 6.99 | 7.12 | 6.99 | 7.07 | 7.07 | 1.73% | 41,559,500 |
| Jan 5, 2026 | 6.93 | 6.98 | 6.84 | 6.95 | 6.95 | 0.87% | 33,165,920 |
| Dec 31, 2025 | 6.95 | 6.98 | 6.83 | 6.89 | 6.89 | -0.43% | 26,077,552 |
| Dec 30, 2025 | 6.81 | 6.95 | 6.72 | 6.92 | 6.92 | 0.87% | 34,237,450 |
| Dec 29, 2025 | 7.01 | 7.06 | 6.84 | 6.86 | 6.86 | -2.00% | 41,378,800 |
| Dec 26, 2025 | 6.92 | 7.07 | 6.91 | 7.00 | 7.00 | 2.19% | 50,866,901 |
| Dec 25, 2025 | 6.79 | 6.88 | 6.73 | 6.85 | 6.85 | 0.44% | 32,546,380 |
| Dec 24, 2025 | 6.77 | 6.88 | 6.73 | 6.82 | 6.82 | 0.44% | 35,766,837 |
| Dec 23, 2025 | 6.70 | 6.87 | 6.68 | 6.79 | 6.79 | 1.80% | 49,429,590 |
| Dec 22, 2025 | 6.65 | 6.73 | 6.64 | 6.67 | 6.67 | 0.45% | 31,617,650 |
| Dec 19, 2025 | 6.56 | 6.68 | 6.52 | 6.64 | 6.64 | 1.53% | 31,085,550 |
| Dec 18, 2025 | 6.52 | 6.66 | 6.49 | 6.54 | 6.54 | -0.76% | 27,816,440 |
| Dec 17, 2025 | 6.47 | 6.60 | 6.38 | 6.59 | 6.59 | 2.49% | 31,524,740 |
| Dec 16, 2025 | 6.61 | 6.62 | 6.40 | 6.43 | 6.43 | -3.16% | 34,107,900 |
| Dec 15, 2025 | 6.58 | 6.67 | 6.56 | 6.64 | 6.64 | 0.45% | 33,745,930 |
| Dec 12, 2025 | 6.54 | 6.66 | 6.47 | 6.61 | 6.61 | 1.54% | 35,697,150 |
| Dec 11, 2025 | 6.59 | 6.65 | 6.51 | 6.51 | 6.51 | -0.76% | 29,608,540 |
| Dec 10, 2025 | 6.57 | 6.61 | 6.48 | 6.56 | 6.56 | -0.15% | 25,533,407 |
| Dec 9, 2025 | 6.65 | 6.67 | 6.55 | 6.57 | 6.57 | -1.65% | 26,632,122 |
| Dec 8, 2025 | 6.71 | 6.74 | 6.65 | 6.68 | 6.68 | -0.15% | 37,455,910 |
| Dec 5, 2025 | 6.62 | 6.73 | 6.53 | 6.69 | 6.69 | 1.21% | 29,771,220 |
| Dec 4, 2025 | 6.68 | 6.76 | 6.58 | 6.61 | 6.61 | -1.64% | 26,977,000 |
| Dec 3, 2025 | 6.87 | 6.89 | 6.67 | 6.72 | 6.72 | -2.04% | 31,084,190 |
| Dec 2, 2025 | 6.97 | 6.97 | 6.79 | 6.86 | 6.86 | -1.58% | 31,623,600 |
| Dec 1, 2025 | 6.98 | 7.29 | 6.94 | 6.97 | 6.97 | 0.58% | 56,238,810 |
| Nov 28, 2025 | 6.78 | 7.00 | 6.75 | 6.93 | 6.93 | 2.36% | 38,734,850 |
| Nov 27, 2025 | 6.75 | 6.98 | 6.74 | 6.77 | 6.77 | 0.59% | 45,020,855 |
| Nov 26, 2025 | 6.85 | 6.88 | 6.71 | 6.73 | 6.73 | -1.32% | 38,348,650 |
| Nov 25, 2025 | 6.81 | 6.88 | 6.73 | 6.82 | 6.82 | 1.04% | 44,746,350 |
| Nov 24, 2025 | 6.91 | 6.97 | 6.60 | 6.75 | 6.75 | -2.03% | 64,815,560 |
| Nov 21, 2025 | 7.36 | 7.47 | 6.87 | 6.89 | 6.89 | -9.34% | 101,067,800 |
| Nov 20, 2025 | 7.58 | 7.94 | 7.55 | 7.60 | 7.60 | 1.20% | 73,223,990 |
| Nov 19, 2025 | 7.77 | 7.93 | 7.45 | 7.51 | 7.51 | -2.59% | 67,485,610 |
| Nov 18, 2025 | 7.82 | 8.03 | 7.63 | 7.71 | 7.71 | -1.15% | 102,419,100 |
| Nov 17, 2025 | 7.78 | 7.91 | 7.71 | 7.80 | 7.80 | 1.56% | 77,689,600 |
| Nov 14, 2025 | 7.67 | 7.83 | 7.65 | 7.68 | 7.68 | -1.29% | 49,403,810 |
| Nov 13, 2025 | 7.49 | 7.93 | 7.46 | 7.78 | 7.78 | 3.87% | 88,180,900 |