Hunan Corun New Energy Co., Ltd. (SHA:600478)
China · Delayed Price · Currency is CNY 4.910
+0.030 (0.61%)
Aug 24, 2026, 3:00 PM CST
Hunan Corun New Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 4.59 | 4.75 | 4.59 | 4.71 | 4.71 | 1.95% | 31,952,570 |
| Jul 20, 2026 | 4.55 | 4.66 | 4.48 | 4.62 | 4.62 | 1.76% | 27,566,730 |
| Jul 17, 2026 | 4.66 | 4.74 | 4.53 | 4.54 | 4.54 | -2.58% | 25,968,390 |
| Jul 16, 2026 | 4.66 | 4.74 | 4.60 | 4.66 | 4.66 | -0.43% | 19,866,372 |
| Jul 15, 2026 | 4.64 | 4.77 | 4.60 | 4.68 | 4.68 | 0.86% | 19,958,900 |
| Jul 14, 2026 | 4.53 | 4.66 | 4.50 | 4.64 | 4.64 | 2.43% | 21,485,518 |
| Jul 13, 2026 | 4.68 | 4.73 | 4.52 | 4.53 | 4.53 | -4.03% | 27,079,812 |
| Jul 10, 2026 | 4.69 | 4.79 | 4.60 | 4.72 | 4.72 | 0.85% | 24,673,590 |
| Jul 9, 2026 | 4.76 | 4.79 | 4.57 | 4.68 | 4.68 | -1.89% | 27,044,590 |
| Jul 8, 2026 | 4.90 | 4.93 | 4.75 | 4.77 | 4.77 | -3.25% | 21,508,320 |
| Jul 7, 2026 | 5.02 | 5.06 | 4.91 | 4.93 | 4.93 | -1.79% | 19,215,967 |
| Jul 6, 2026 | 5.07 | 5.15 | 4.98 | 5.02 | 5.02 | -0.99% | 23,718,582 |
| Jul 3, 2026 | 5.06 | 5.11 | 5.02 | 5.07 | 5.07 | 1.00% | 20,052,550 |
| Jul 2, 2026 | 5.05 | 5.12 | 5.02 | 5.02 | 5.02 | -1.18% | 22,907,760 |
| Jul 1, 2026 | 5.03 | 5.13 | 4.93 | 5.08 | 5.08 | 0.79% | 28,739,009 |
| Jun 30, 2026 | 4.96 | 5.09 | 4.95 | 5.04 | 5.04 | 1.20% | 23,093,961 |
| Jun 29, 2026 | 4.99 | 5.04 | 4.84 | 4.98 | 4.98 | -1.58% | 29,649,590 |
| Jun 26, 2026 | 5.36 | 5.36 | 5.02 | 5.06 | 5.06 | -5.07% | 32,507,740 |
| Jun 25, 2026 | 5.55 | 5.55 | 5.32 | 5.33 | 5.33 | -3.62% | 26,066,240 |
| Jun 24, 2026 | 5.60 | 5.69 | 5.48 | 5.53 | 5.53 | -2.12% | 22,072,910 |
| Jun 23, 2026 | 5.83 | 5.84 | 5.63 | 5.65 | 5.65 | -3.42% | 27,498,650 |
| Jun 22, 2026 | 5.68 | 5.87 | 5.47 | 5.85 | 5.85 | 2.99% | 38,251,350 |
| Jun 18, 2026 | 5.75 | 5.86 | 5.67 | 5.68 | 5.68 | -2.57% | 30,761,760 |
| Jun 17, 2026 | 5.99 | 5.99 | 5.78 | 5.83 | 5.83 | -3.80% | 53,611,170 |
| Jun 16, 2026 | 5.80 | 6.07 | 5.63 | 6.06 | 6.06 | 7.64% | 73,910,200 |
| Jun 15, 2026 | 5.65 | 5.76 | 5.57 | 5.63 | 5.63 | 1.08% | 34,200,980 |