Skip to main content
logo
Ningbo Ronbay New Energy Technology Co.,Ltd. (SHA:688005)
China flag China · Delayed Price · Currency is CNY
27.76
+0.08 (0.29%)
Sep 19, 2025, 9:45 AM CST

SHA:688005 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 202527.6828.0627.5927.76-0.29%4,292,448
Sep 18, 202528.6328.7827.2227.6827.68-3.96%49,050,413
Sep 17, 202528.6629.2528.3028.8228.82-0.72%31,775,305
Sep 16, 202529.4529.9028.1829.0329.03-0.65%44,257,768
Sep 15, 202530.0031.7029.1229.2229.22-0.98%56,321,535
Sep 12, 202529.0929.9528.0429.5129.511.44%51,676,725
Sep 11, 202528.8029.1428.0229.0929.091.01%40,646,671
Sep 10, 202528.6029.1827.8828.8028.80-1.03%50,373,282
Sep 9, 202528.3630.5028.3329.1029.100.48%59,589,145
Sep 8, 202528.3029.5527.0128.9628.966.16%73,244,340
Sep 5, 202524.8327.2824.8327.2827.289.91%64,283,828
Sep 4, 202525.5026.7824.3624.8224.82-2.13%48,976,971
Sep 3, 202526.1826.5225.1525.3625.36-1.63%37,677,595
Sep 2, 202525.3726.1024.9525.7825.781.58%41,197,647
Sep 1, 202525.2025.8524.8825.3825.382.63%34,941,711
Aug 29, 202523.5625.5923.4024.7324.735.01%50,779,884
Aug 28, 202523.0623.6922.6123.5523.550.86%24,541,513
Aug 27, 202523.5424.5523.3523.3523.35-0.43%35,192,328
Aug 26, 202523.5623.7523.2923.4523.45-0.89%16,673,771
Aug 25, 202522.9924.1722.8723.6623.663.45%33,239,411
Aug 22, 202522.3622.8822.2422.8722.872.42%21,394,262
Aug 21, 202522.9522.9522.2322.3322.33-2.10%18,438,423
Aug 20, 202522.5222.8422.2822.8122.810.71%18,385,486
Aug 19, 202522.6722.8822.2622.6522.65-0.09%18,481,287
Aug 18, 202522.7623.0322.5822.6722.67-0.35%26,594,076
Aug 15, 202522.1622.7522.1222.7522.752.48%16,516,046
Aug 14, 202522.5222.8022.0522.2022.20-1.33%17,940,839
Aug 13, 202522.4022.7822.4022.5022.500.13%14,336,127
Aug 12, 202522.6022.7022.1322.4722.47-1.14%15,270,670
Aug 11, 202522.6922.8122.3822.7322.731.65%18,897,615
Aug 8, 202522.0422.6021.8022.3622.361.78%20,463,640
Aug 7, 202521.7022.2621.2821.9721.971.57%27,511,334
Aug 6, 202521.4021.7521.1821.6321.631.36%13,356,631
Aug 5, 202521.0821.7021.0021.3421.342.11%19,117,610
Aug 4, 202521.2421.2820.2420.9020.90-5.52%34,470,445
Aug 1, 202522.3122.4922.0022.1222.12-0.85%12,986,815
Jul 31, 202522.7023.0322.2322.3122.31-2.23%17,421,259
Jul 30, 202523.4223.5622.6622.8222.82-3.10%18,868,614
Jul 29, 202523.7024.1823.3123.5523.550.08%18,359,766
Jul 28, 202523.1223.7922.9323.5323.531.16%17,811,613
Jul 25, 202523.4323.6823.1923.2623.26-0.73%16,110,208
Jul 24, 202522.5723.5822.5523.4323.433.63%24,794,230
Jul 23, 202522.8523.0422.5222.6122.61-1.01%16,447,290
Jul 22, 202522.4323.4022.3322.8422.841.06%23,028,592
Jul 21, 202522.5522.6422.2622.6022.600.80%15,305,979
Jul 18, 202522.2922.7922.2722.4222.420.54%17,468,673
Jul 17, 202521.6622.3521.4922.3022.302.95%15,613,782
Jul 16, 202521.6321.9421.4121.6621.660.23%13,986,571
Jul 15, 202522.1822.3821.3921.6121.61-2.92%20,299,080
Jul 14, 202522.1922.6622.0822.2622.260.95%15,065,429