Skip to main content
logo
Ningbo Ronbay New Energy Technology Co.,Ltd. (SHA:688005)
China flag China · Delayed Price · Currency is CNY
23.48
+0.41 (1.78%)
Sep 30, 2026, 3:00 PM CST

SHA:688005 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202623.0724.0823.0123.4823.481.78%12,235,620
Sep 29, 202622.7123.4222.7123.0723.072.81%10,567,440
Sep 28, 202623.3423.4922.2822.4422.44-3.90%8,362,583
Sep 24, 202623.7924.0523.3323.3523.35-2.10%6,878,845
Sep 23, 202623.8923.9923.7023.8523.85-0.17%5,267,936
Sep 22, 202624.1524.3023.8623.8923.89-0.13%7,352,864
Sep 21, 202623.9824.1723.7623.9223.92-0.58%7,945,441
Sep 18, 202623.9924.2223.7024.0624.061.39%7,978,568
Sep 17, 202623.9624.1523.6923.7323.73-1.54%6,484,062
Sep 16, 202623.5024.1923.0324.1024.102.03%10,148,820
Sep 15, 202623.4324.1223.4323.6223.620.08%8,548,787
Sep 14, 202622.9123.6522.8023.6023.603.01%9,029,257
Sep 11, 202623.8323.8322.5022.9122.91-4.50%12,826,187
Sep 10, 202624.2024.3023.8423.9923.99-1.40%5,690,916
Sep 9, 202624.3124.4724.0624.3324.33-0.08%7,141,111
Sep 8, 202624.6324.7324.2424.3524.35-1.10%7,158,108
Sep 7, 202624.4824.7624.4724.6224.620.37%6,926,185
Sep 4, 202624.9425.3824.4624.5324.53-1.01%8,796,564
Sep 3, 202624.7525.1824.5824.7824.780.24%7,262,664
Sep 2, 202625.2825.3224.6324.7224.72-3.36%11,874,671
Sep 1, 202625.6425.9925.4925.5825.58-0.47%7,599,577
Aug 31, 202626.0826.3025.1825.7025.70-2.61%11,795,320
Aug 28, 202626.1826.6426.1826.3926.390.04%8,044,010
Aug 27, 202626.2526.4025.8326.3826.380.11%9,749,475
Aug 26, 202626.0726.8726.0726.3526.351.00%9,366,890
Aug 25, 202626.7426.9725.8826.0926.09-2.90%10,587,420
Aug 24, 202626.7027.7226.5426.8726.870.64%10,837,160
Aug 21, 202626.0827.2625.8526.7026.701.99%11,181,910
Aug 20, 202626.5626.6626.0126.1826.18-0.83%8,791,990
Aug 19, 202627.1027.5326.3526.4026.40-4.00%12,999,650
Aug 18, 202627.5227.9827.3227.5027.50-0.65%11,880,363
Aug 17, 202627.2427.6826.8027.6827.682.03%10,204,603
Aug 14, 202627.4227.9327.0427.1327.13-0.66%10,784,169
Aug 13, 202627.8127.9027.1827.3127.31-1.55%11,794,715
Aug 12, 202627.6828.3027.6527.7427.74-0.14%9,604,096
Aug 11, 202627.8428.3427.6827.7827.78-1.07%9,571,557
Aug 10, 202627.8428.5427.7528.0828.081.19%12,679,160
Aug 7, 202627.7928.0127.3027.7527.75-0.54%12,388,523
Aug 6, 202628.6828.6827.6427.9027.90-3.33%15,793,789
Aug 5, 202628.2429.0828.1328.8628.861.98%15,048,090
Aug 4, 202628.1428.7927.9828.3028.300.35%12,634,980
Aug 3, 202627.7928.4427.1728.2028.200.89%12,727,130
Jul 31, 202628.2128.6927.7027.9527.950.68%17,580,823
Jul 30, 202627.5128.1827.3727.7627.76-13,409,390
Jul 29, 202626.5827.9426.0327.7627.764.40%18,543,600
Jul 28, 202626.3026.7625.9126.5926.590.15%13,481,900
Jul 27, 202625.9826.8025.8526.5526.553.71%13,841,846
Jul 24, 202626.6527.0925.6025.6025.60-5.33%13,781,290
Jul 23, 202626.3027.2025.8827.0427.042.89%18,597,613
Jul 22, 202626.3326.8825.9626.2826.28-1.43%16,059,809