Ningbo Ronbay New Energy Technology Co.,Ltd. (SHA:688005)
China · Delayed Price · Currency is CNY 29.17
+1.62 (5.88%)
Nov 7, 2025, 2:45 PM CST
SHA:688005 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 27.29 | 28.50 | 27.02 | 28.39 | - | 3.05% | 21,357,583 |
| Nov 6, 2025 | 26.88 | 27.94 | 26.75 | 27.55 | 27.55 | 2.65% | 21,140,357 |
| Nov 5, 2025 | 25.50 | 27.22 | 25.48 | 26.84 | 26.84 | 2.64% | 23,146,233 |
| Nov 4, 2025 | 26.83 | 27.27 | 25.95 | 26.15 | 26.15 | -3.18% | 19,480,124 |
| Nov 3, 2025 | 27.50 | 27.87 | 26.32 | 27.01 | 27.01 | -3.36% | 31,737,418 |
| Oct 31, 2025 | 26.60 | 29.26 | 26.55 | 27.95 | 27.95 | 5.08% | 50,133,041 |
| Oct 30, 2025 | 26.44 | 27.30 | 26.29 | 26.60 | 26.60 | 0.61% | 31,259,514 |
| Oct 29, 2025 | 25.80 | 26.55 | 25.75 | 26.44 | 26.44 | 2.05% | 20,767,486 |
| Oct 28, 2025 | 26.01 | 26.44 | 25.70 | 25.91 | 25.91 | -0.35% | 16,407,930 |
| Oct 27, 2025 | 25.96 | 26.46 | 25.54 | 26.00 | 26.00 | 1.40% | 22,193,586 |
| Oct 24, 2025 | 25.56 | 25.83 | 25.32 | 25.64 | 25.64 | 1.02% | 17,006,996 |
| Oct 23, 2025 | 25.60 | 25.85 | 24.82 | 25.38 | 25.38 | -0.74% | 17,774,917 |
| Oct 22, 2025 | 26.14 | 26.25 | 25.46 | 25.57 | 25.57 | -2.59% | 16,592,908 |
| Oct 21, 2025 | 26.16 | 26.45 | 25.88 | 26.25 | 26.25 | 0.77% | 17,395,340 |
| Oct 20, 2025 | 25.90 | 27.27 | 25.56 | 26.05 | 26.05 | -4.75% | 40,887,921 |
| Oct 17, 2025 | 28.01 | 28.97 | 27.28 | 27.35 | 27.35 | -3.08% | 20,509,199 |
| Oct 16, 2025 | 28.00 | 29.10 | 27.90 | 28.22 | 28.22 | -0.04% | 20,736,374 |
| Oct 15, 2025 | 27.87 | 28.38 | 27.51 | 28.23 | 28.23 | 1.29% | 18,052,464 |
| Oct 14, 2025 | 29.99 | 30.10 | 27.65 | 27.87 | 27.87 | -5.53% | 29,988,564 |
| Oct 13, 2025 | 27.50 | 29.80 | 27.31 | 29.50 | 29.50 | 0.51% | 32,854,630 |
| Oct 10, 2025 | 31.99 | 32.40 | 29.14 | 29.35 | 29.35 | -8.02% | 47,716,747 |
| Oct 9, 2025 | 32.51 | 34.18 | 31.89 | 31.91 | 31.91 | -0.22% | 48,752,460 |
| Sep 30, 2025 | 30.00 | 31.99 | 30.00 | 31.98 | 31.98 | 5.37% | 40,330,398 |
| Sep 29, 2025 | 30.50 | 31.18 | 29.60 | 30.35 | 30.35 | 4.33% | 55,311,268 |
| Sep 26, 2025 | 28.57 | 29.12 | 27.90 | 29.09 | 29.09 | 1.71% | 35,310,505 |
| Sep 25, 2025 | 28.34 | 29.48 | 28.22 | 28.60 | 28.60 | 0.70% | 35,389,414 |
| Sep 24, 2025 | 27.43 | 28.64 | 27.15 | 28.40 | 28.40 | 2.53% | 34,725,613 |
| Sep 23, 2025 | 27.60 | 28.09 | 26.82 | 27.70 | 27.70 | 0.47% | 33,159,685 |
| Sep 22, 2025 | 27.85 | 28.36 | 27.36 | 27.57 | 27.57 | -0.29% | 25,652,495 |
| Sep 19, 2025 | 27.68 | 28.56 | 27.59 | 27.65 | 27.65 | -0.11% | 27,680,669 |
| Sep 18, 2025 | 28.63 | 28.78 | 27.22 | 27.68 | 27.68 | -3.96% | 49,050,413 |
| Sep 17, 2025 | 28.66 | 29.25 | 28.30 | 28.82 | 28.82 | -0.72% | 31,775,305 |
| Sep 16, 2025 | 29.45 | 29.90 | 28.18 | 29.03 | 29.03 | -0.65% | 44,257,768 |
| Sep 15, 2025 | 30.00 | 31.70 | 29.12 | 29.22 | 29.22 | -0.98% | 56,321,535 |
| Sep 12, 2025 | 29.09 | 29.95 | 28.04 | 29.51 | 29.51 | 1.44% | 51,676,725 |
| Sep 11, 2025 | 28.80 | 29.14 | 28.02 | 29.09 | 29.09 | 1.01% | 40,646,671 |
| Sep 10, 2025 | 28.60 | 29.18 | 27.88 | 28.80 | 28.80 | -1.03% | 50,373,282 |
| Sep 9, 2025 | 28.36 | 30.50 | 28.33 | 29.10 | 29.10 | 0.48% | 59,589,145 |
| Sep 8, 2025 | 28.30 | 29.55 | 27.01 | 28.96 | 28.96 | 6.16% | 73,244,340 |
| Sep 5, 2025 | 24.83 | 27.28 | 24.83 | 27.28 | 27.28 | 9.91% | 64,283,828 |
| Sep 4, 2025 | 25.50 | 26.78 | 24.36 | 24.82 | 24.82 | -2.13% | 48,976,971 |
| Sep 3, 2025 | 26.18 | 26.52 | 25.15 | 25.36 | 25.36 | -1.63% | 37,677,595 |
| Sep 2, 2025 | 25.37 | 26.10 | 24.95 | 25.78 | 25.78 | 1.58% | 41,197,647 |
| Sep 1, 2025 | 25.20 | 25.85 | 24.88 | 25.38 | 25.38 | 2.63% | 34,941,711 |
| Aug 29, 2025 | 23.56 | 25.59 | 23.40 | 24.73 | 24.73 | 5.01% | 50,779,884 |
| Aug 28, 2025 | 23.06 | 23.69 | 22.61 | 23.55 | 23.55 | 0.86% | 24,541,513 |
| Aug 27, 2025 | 23.54 | 24.55 | 23.35 | 23.35 | 23.35 | -0.43% | 35,192,328 |
| Aug 26, 2025 | 23.56 | 23.75 | 23.29 | 23.45 | 23.45 | -0.89% | 16,673,771 |
| Aug 25, 2025 | 22.99 | 24.17 | 22.87 | 23.66 | 23.66 | 3.45% | 33,239,411 |
| Aug 22, 2025 | 22.36 | 22.88 | 22.24 | 22.87 | 22.87 | 2.42% | 21,394,262 |