Skip to main content
logo
Ningbo Ronbay New Energy Technology Co.,Ltd. (SHA:688005)
China flag China · Delayed Price · Currency is CNY
22.32
+0.35 (1.59%)
Aug 8, 2025, 2:45 PM CST

SHA:688005 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 11, 202522.0722.6021.6722.0522.05-0.68%19,256,590
Jul 10, 202522.0022.3921.9022.2022.200.50%13,124,919
Jul 9, 202522.5922.6722.0222.0922.09-1.69%14,649,714
Jul 8, 202522.2122.7822.1622.4722.470.85%12,581,763
Jul 7, 202522.2222.6322.1222.2822.28-0.80%11,537,634
Jul 4, 202523.0623.2322.4322.4622.46-4.18%23,655,240
Jul 3, 202523.0023.7022.6123.4423.441.69%30,880,209
Jul 2, 202522.3223.2021.9023.0523.052.49%31,094,156
Jul 1, 202522.6722.6721.8422.4922.490.76%24,048,322
Jun 30, 202522.4022.7022.0922.3222.32-0.40%22,482,607
Jun 27, 202522.9923.4522.4022.4122.41-1.93%25,162,554
Jun 26, 202522.9323.8522.8322.8522.85-2.06%34,182,705
Jun 25, 202522.7923.9522.5623.3323.332.28%42,928,175
Jun 24, 202521.0623.1120.9022.8122.818.26%42,612,629
Jun 23, 202520.2921.2820.2821.0721.071.79%23,254,079
Jun 20, 202520.6021.3020.5420.7020.700.73%23,979,478
Jun 19, 202520.5821.3920.3620.5520.550.83%28,018,623
Jun 18, 202520.5020.7719.9620.3820.38-1.02%19,215,193
Jun 17, 202519.8521.4019.8520.5920.593.57%33,603,879
Jun 16, 202519.9220.1619.6019.8819.88-0.60%17,716,561
Jun 13, 202520.6020.7519.9220.0020.00-4.26%31,312,321
Jun 12, 202518.9021.4218.7020.8920.8910.06%39,969,524
Jun 11, 202518.8819.3618.8818.9818.980.85%11,719,162
Jun 10, 202519.0519.2918.6818.8218.82-0.90%15,044,915
Jun 9, 202518.4319.0418.3718.9918.993.43%13,871,628
Jun 6, 202518.2318.6018.1618.3618.36-0.97%9,759,469
Jun 5, 202518.5418.6518.3318.5418.17-8,892,356
Jun 4, 202518.2918.6818.2718.5418.171.64%9,396,642
Jun 3, 202518.3018.4518.1718.2417.88-0.38%8,341,461
May 30, 202518.4818.4818.3018.3117.94-1.08%6,612,884