Hunan Corun New Energy Co., Ltd. (SHA:600478)
China · Delayed Price · Currency is CNY 6.01
-0.09 (-1.48%)
May 28, 2026, 11:10 AM CST
Hunan Corun New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 6.24 | 6.36 | 6.07 | 6.10 | 6.10 | -2.09% | 30,802,562 |
| May 26, 2026 | 6.31 | 6.35 | 6.15 | 6.23 | 6.23 | -1.74% | 30,352,179 |
| May 25, 2026 | 6.56 | 6.58 | 6.25 | 6.34 | 6.34 | -3.35% | 42,909,996 |
| May 22, 2026 | 6.55 | 6.61 | 6.48 | 6.56 | 6.56 | 0.15% | 27,906,549 |
| May 21, 2026 | 6.65 | 6.78 | 6.55 | 6.55 | 6.55 | -1.21% | 33,967,286 |
| May 20, 2026 | 6.68 | 6.69 | 6.51 | 6.63 | 6.63 | -1.49% | 31,498,926 |
| May 19, 2026 | 6.78 | 6.79 | 6.63 | 6.73 | 6.73 | -0.74% | 33,100,258 |
| May 18, 2026 | 6.80 | 6.85 | 6.70 | 6.78 | 6.78 | -0.88% | 25,515,723 |
| May 15, 2026 | 6.83 | 6.94 | 6.80 | 6.84 | 6.84 | -0.29% | 35,897,790 |
| May 14, 2026 | 7.10 | 7.12 | 6.85 | 6.86 | 6.86 | -3.38% | 47,533,071 |
| May 13, 2026 | 7.05 | 7.11 | 7.01 | 7.10 | 7.10 | 0.28% | 42,521,548 |
| May 12, 2026 | 7.28 | 7.28 | 7.03 | 7.08 | 7.08 | -2.75% | 58,118,404 |
| May 11, 2026 | 7.46 | 7.61 | 7.25 | 7.28 | 7.28 | -2.67% | 83,391,575 |
| May 8, 2026 | 7.53 | 8.03 | 7.47 | 7.48 | 7.48 | -1.06% | 113,399,375 |
| May 7, 2026 | 7.70 | 7.72 | 7.44 | 7.56 | 7.56 | -2.07% | 78,204,786 |
| May 6, 2026 | 7.63 | 7.77 | 7.45 | 7.72 | 7.72 | 1.71% | 77,445,601 |
| Apr 30, 2026 | 7.86 | 7.86 | 7.58 | 7.59 | 7.59 | -5.13% | 95,826,518 |
| Apr 29, 2026 | 7.81 | 8.03 | 7.68 | 8.00 | 8.00 | 1.65% | 78,749,955 |
| Apr 28, 2026 | 7.73 | 7.90 | 7.56 | 7.87 | 7.87 | 1.55% | 68,628,015 |
| Apr 27, 2026 | 7.80 | 7.83 | 7.60 | 7.75 | 7.75 | 0.26% | 48,517,290 |
| Apr 24, 2026 | 7.47 | 7.78 | 7.44 | 7.73 | 7.73 | 2.66% | 57,519,098 |
| Apr 23, 2026 | 7.71 | 7.72 | 7.43 | 7.53 | 7.53 | -2.46% | 43,701,345 |
| Apr 22, 2026 | 7.69 | 7.83 | 7.64 | 7.72 | 7.72 | 0.26% | 47,407,755 |
| Apr 21, 2026 | 7.65 | 7.80 | 7.55 | 7.70 | 7.70 | 0.39% | 49,762,860 |
| Apr 20, 2026 | 7.69 | 7.78 | 7.63 | 7.67 | 7.67 | -0.52% | 37,381,475 |
| Apr 17, 2026 | 7.64 | 7.82 | 7.61 | 7.71 | 7.71 | 0.52% | 45,575,630 |
| Apr 16, 2026 | 7.52 | 7.69 | 7.48 | 7.67 | 7.67 | 2.40% | 48,366,870 |
| Apr 15, 2026 | 7.75 | 7.75 | 7.48 | 7.49 | 7.49 | -2.73% | 48,939,830 |
| Apr 14, 2026 | 7.55 | 7.70 | 7.48 | 7.70 | 7.70 | 2.94% | 58,700,740 |
| Apr 13, 2026 | 7.35 | 7.51 | 7.33 | 7.48 | 7.48 | 0.67% | 52,296,000 |
| Apr 10, 2026 | 7.21 | 7.56 | 7.21 | 7.43 | 7.43 | 3.48% | 71,470,730 |
| Apr 9, 2026 | 7.18 | 7.27 | 7.11 | 7.18 | 7.18 | -1.10% | 30,274,690 |
| Apr 8, 2026 | 7.15 | 7.27 | 7.13 | 7.26 | 7.26 | 3.27% | 43,701,380 |
| Apr 7, 2026 | 6.99 | 7.17 | 6.98 | 7.03 | 7.03 | 1.15% | 37,205,140 |
| Apr 3, 2026 | 7.20 | 7.30 | 6.90 | 6.95 | 6.95 | -3.61% | 42,345,830 |
| Apr 2, 2026 | 7.15 | 7.33 | 7.07 | 7.21 | 7.21 | 0.42% | 45,723,770 |
| Apr 1, 2026 | 7.31 | 7.43 | 7.15 | 7.18 | 7.18 | 0.14% | 56,220,840 |
| Mar 31, 2026 | 7.45 | 7.48 | 7.15 | 7.17 | 7.17 | -4.78% | 57,571,450 |
| Mar 30, 2026 | 7.53 | 7.61 | 7.26 | 7.53 | 7.53 | -0.13% | 65,571,180 |
| Mar 27, 2026 | 7.10 | 7.58 | 7.08 | 7.54 | 7.54 | 4.87% | 83,375,850 |
| Mar 26, 2026 | 7.14 | 7.39 | 7.08 | 7.19 | 7.19 | 0.28% | 52,512,690 |
| Mar 25, 2026 | 7.08 | 7.21 | 7.03 | 7.17 | 7.17 | 1.85% | 45,783,260 |
| Mar 24, 2026 | 7.00 | 7.07 | 6.75 | 7.04 | 7.04 | 2.62% | 48,876,650 |
| Mar 23, 2026 | 7.05 | 7.23 | 6.80 | 6.86 | 6.86 | -3.65% | 56,403,920 |
| Mar 20, 2026 | 7.15 | 7.42 | 7.06 | 7.12 | 7.12 | -0.28% | 54,647,030 |
| Mar 19, 2026 | 7.34 | 7.35 | 7.10 | 7.14 | 7.14 | -4.16% | 44,191,523 |
| Mar 18, 2026 | 7.49 | 7.55 | 7.35 | 7.45 | 7.45 | -0.27% | 34,865,257 |
| Mar 17, 2026 | 7.76 | 7.86 | 7.47 | 7.47 | 7.47 | -3.11% | 45,962,340 |
| Mar 16, 2026 | 7.81 | 7.88 | 7.62 | 7.71 | 7.71 | -1.41% | 48,803,880 |
| Mar 13, 2026 | 7.80 | 8.03 | 7.77 | 7.82 | 7.82 | -0.26% | 66,488,699 |