Hunan Corun New Energy Co., Ltd. (SHA:600478)
China · Delayed Price · Currency is CNY 4.540
+0.050 (1.11%)
Sep 30, 2026, 3:00 PM CST
Hunan Corun New Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.50 | 4.56 | 4.44 | 4.54 | 4.54 | 1.11% | 23,697,780 |
| Sep 29, 2026 | 4.36 | 4.52 | 4.33 | 4.49 | 4.49 | 3.70% | 30,141,000 |
| Sep 28, 2026 | 4.40 | 4.41 | 4.28 | 4.33 | 4.33 | -1.81% | 18,705,665 |
| Sep 24, 2026 | 4.47 | 4.51 | 4.39 | 4.41 | 4.41 | -1.56% | 19,640,390 |
| Sep 23, 2026 | 4.58 | 4.61 | 4.48 | 4.48 | 4.48 | -2.18% | 22,599,500 |
| Sep 22, 2026 | 4.56 | 4.65 | 4.55 | 4.58 | 4.58 | 0.66% | 31,265,599 |
| Sep 21, 2026 | 4.61 | 4.67 | 4.54 | 4.55 | 4.55 | -1.52% | 30,657,100 |
| Sep 18, 2026 | 4.65 | 4.69 | 4.62 | 4.62 | 4.62 | -0.22% | 16,376,127 |
| Sep 17, 2026 | 4.70 | 4.74 | 4.62 | 4.63 | 4.63 | -1.70% | 14,962,709 |
| Sep 16, 2026 | 4.75 | 4.75 | 4.61 | 4.71 | 4.71 | -0.84% | 19,119,205 |
| Sep 15, 2026 | 4.73 | 4.78 | 4.70 | 4.75 | 4.75 | 0.42% | 14,973,000 |
| Sep 14, 2026 | 4.66 | 4.77 | 4.64 | 4.73 | 4.73 | 1.07% | 12,458,670 |
| Sep 11, 2026 | 4.77 | 4.77 | 4.60 | 4.68 | 4.68 | -2.09% | 20,666,660 |
| Sep 10, 2026 | 4.81 | 4.82 | 4.74 | 4.78 | 4.78 | -0.62% | 13,730,699 |
| Sep 9, 2026 | 4.82 | 4.84 | 4.78 | 4.81 | 4.81 | -0.21% | 14,023,646 |
| Sep 8, 2026 | 4.76 | 4.85 | 4.74 | 4.82 | 4.82 | 1.26% | 19,642,400 |
| Sep 7, 2026 | 4.76 | 4.80 | 4.74 | 4.76 | 4.76 | - | 15,771,329 |
| Sep 4, 2026 | 4.82 | 4.88 | 4.73 | 4.76 | 4.76 | -0.83% | 20,590,500 |
| Sep 3, 2026 | 4.82 | 4.86 | 4.79 | 4.80 | 4.80 | - | 15,865,100 |
| Sep 2, 2026 | 4.87 | 4.87 | 4.73 | 4.80 | 4.80 | -2.24% | 25,667,678 |
| Sep 1, 2026 | 4.89 | 4.94 | 4.86 | 4.91 | 4.91 | 0.41% | 20,117,310 |
| Aug 31, 2026 | 4.95 | 4.96 | 4.84 | 4.89 | 4.89 | -1.41% | 20,275,900 |
| Aug 28, 2026 | 4.90 | 4.99 | 4.88 | 4.96 | 4.96 | 1.02% | 24,624,300 |
| Aug 27, 2026 | 4.97 | 4.97 | 4.80 | 4.91 | 4.91 | -1.01% | 29,956,760 |
| Aug 26, 2026 | 4.93 | 5.02 | 4.90 | 4.96 | 4.96 | 0.61% | 23,634,590 |
| Aug 25, 2026 | 4.89 | 4.95 | 4.83 | 4.93 | 4.93 | 0.41% | 23,733,450 |
| Aug 24, 2026 | 4.87 | 4.97 | 4.86 | 4.91 | 4.91 | 0.61% | 19,718,284 |
| Aug 21, 2026 | 4.80 | 4.90 | 4.73 | 4.88 | 4.88 | 1.67% | 19,274,761 |
| Aug 20, 2026 | 4.78 | 4.83 | 4.77 | 4.80 | 4.80 | 0.21% | 16,064,096 |
| Aug 19, 2026 | 4.88 | 4.92 | 4.77 | 4.79 | 4.79 | -2.24% | 26,458,718 |
| Aug 18, 2026 | 4.96 | 5.00 | 4.88 | 4.90 | 4.90 | -1.21% | 21,160,574 |
| Aug 17, 2026 | 4.92 | 4.97 | 4.85 | 4.96 | 4.96 | 1.22% | 19,181,024 |
| Aug 14, 2026 | 4.93 | 4.99 | 4.83 | 4.90 | 4.90 | 0.20% | 20,856,950 |
| Aug 13, 2026 | 5.02 | 5.03 | 4.89 | 4.89 | 4.89 | -2.40% | 25,010,900 |
| Aug 12, 2026 | 4.98 | 5.05 | 4.96 | 5.01 | 5.01 | 0.40% | 14,642,900 |
| Aug 11, 2026 | 5.02 | 5.05 | 4.96 | 4.99 | 4.99 | -0.80% | 16,326,150 |
| Aug 10, 2026 | 4.97 | 5.06 | 4.95 | 5.03 | 5.03 | 1.21% | 22,983,900 |
| Aug 7, 2026 | 5.00 | 5.01 | 4.90 | 4.97 | 4.97 | -0.60% | 20,850,900 |
| Aug 6, 2026 | 5.06 | 5.10 | 4.94 | 5.00 | 5.00 | -1.77% | 28,503,110 |
| Aug 5, 2026 | 5.15 | 5.16 | 5.06 | 5.09 | 5.09 | -0.97% | 27,364,383 |
| Aug 4, 2026 | 5.20 | 5.25 | 5.13 | 5.14 | 5.14 | -0.96% | 24,492,500 |
| Aug 3, 2026 | 5.07 | 5.20 | 5.04 | 5.19 | 5.19 | 2.37% | 21,567,720 |
| Jul 31, 2026 | 5.08 | 5.15 | 5.05 | 5.07 | 5.07 | -0.20% | 28,379,637 |
| Jul 30, 2026 | 5.01 | 5.14 | 4.99 | 5.08 | 5.08 | 0.99% | 30,373,210 |
| Jul 29, 2026 | 4.92 | 5.07 | 4.83 | 5.03 | 5.03 | 2.86% | 35,535,800 |
| Jul 28, 2026 | 4.75 | 4.89 | 4.75 | 4.89 | 4.89 | 1.66% | 28,271,080 |
| Jul 27, 2026 | 4.63 | 4.84 | 4.63 | 4.81 | 4.81 | 3.89% | 31,781,148 |
| Jul 24, 2026 | 4.73 | 4.82 | 4.63 | 4.63 | 4.63 | -3.14% | 25,832,600 |
| Jul 23, 2026 | 4.61 | 4.80 | 4.59 | 4.78 | 4.78 | 3.46% | 32,880,370 |
| Jul 22, 2026 | 4.68 | 4.73 | 4.57 | 4.62 | 4.62 | -1.91% | 26,120,980 |