Hunan Corun New Energy Co., Ltd. (SHA:600478)
China · Delayed Price · Currency is CNY 4.210
-0.190 (-4.32%)
Oct 27, 2026, 3:00 PM CST
Hunan Corun New Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4.40 | 4.44 | 4.21 | 4.21 | 4.21 | -4.32% | 23,025,700 |
| Oct 26, 2026 | 4.41 | 4.44 | 4.33 | 4.40 | 4.40 | -0.90% | 22,114,960 |
| Oct 23, 2026 | 4.32 | 4.44 | 4.18 | 4.44 | 4.44 | 1.83% | 34,609,099 |
| Oct 22, 2026 | 4.35 | 4.42 | 4.34 | 4.36 | 4.36 | -0.46% | 23,404,436 |
| Oct 21, 2026 | 4.52 | 4.53 | 4.36 | 4.38 | 4.38 | -2.67% | 32,872,209 |
| Oct 20, 2026 | 4.51 | 4.56 | 4.47 | 4.50 | 4.50 | -0.44% | 20,668,076 |
| Oct 19, 2026 | 4.53 | 4.56 | 4.46 | 4.52 | 4.52 | -1.09% | 26,612,710 |
| Oct 16, 2026 | 4.58 | 4.64 | 4.47 | 4.57 | 4.57 | 0.66% | 37,985,190 |
| Oct 15, 2026 | 4.57 | 4.62 | 4.46 | 4.54 | 4.54 | -2.99% | 46,285,363 |
| Oct 14, 2026 | 4.85 | 4.99 | 4.67 | 4.68 | 4.68 | -3.70% | 61,362,440 |
| Oct 13, 2026 | 4.96 | 4.99 | 4.76 | 4.86 | 4.86 | -3.38% | 74,094,227 |
| Oct 12, 2026 | 5.19 | 5.23 | 5.00 | 5.03 | 5.03 | -1.37% | 131,638,129 |
| Oct 9, 2026 | 4.64 | 5.10 | 4.62 | 5.10 | 5.10 | 9.91% | 61,382,629 |
| Oct 8, 2026 | 4.54 | 4.69 | 4.54 | 4.64 | 4.64 | 2.20% | 31,978,900 |
| 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 |