Hubei Wanrun New Energy Technology Co.,Ltd. (SHA:688275)
China · Delayed Price · Currency is CNY 87.25
+1.34 (1.56%)
At close: Aug 24, 2026
SHA:688275 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 85.90 | 90.78 | 85.72 | 87.25 | 87.25 | 1.56% | 7,371,983 |
| Aug 21, 2026 | 78.88 | 90.28 | 78.02 | 85.91 | 85.91 | 8.64% | 8,211,594 |
| Aug 20, 2026 | 81.89 | 82.35 | 76.57 | 79.08 | 79.08 | -1.61% | 4,695,501 |
| Aug 19, 2026 | 82.06 | 85.42 | 80.00 | 80.37 | 80.37 | -3.93% | 4,473,291 |
| Aug 18, 2026 | 86.00 | 87.40 | 82.18 | 83.66 | 83.66 | -2.72% | 3,536,876 |
| Aug 17, 2026 | 83.49 | 86.07 | 82.80 | 86.00 | 86.00 | 3.01% | 3,332,389 |
| Aug 14, 2026 | 81.56 | 85.26 | 81.56 | 83.49 | 83.49 | 2.83% | 3,803,884 |
| Aug 13, 2026 | 81.98 | 83.25 | 81.08 | 81.19 | 81.19 | -1.32% | 2,962,923 |
| Aug 12, 2026 | 80.18 | 83.65 | 80.01 | 82.28 | 82.28 | 2.07% | 3,352,163 |
| Aug 11, 2026 | 80.72 | 81.97 | 79.80 | 80.61 | 80.61 | -0.74% | 2,939,880 |
| Aug 10, 2026 | 80.88 | 83.00 | 79.68 | 81.21 | 81.21 | 0.51% | 4,531,649 |
| Aug 7, 2026 | 80.27 | 81.98 | 78.68 | 80.80 | 80.80 | 0.36% | 4,022,584 |
| Aug 6, 2026 | 79.04 | 81.13 | 78.02 | 80.51 | 80.51 | 0.51% | 3,683,165 |
| Aug 5, 2026 | 75.70 | 80.46 | 75.70 | 80.10 | 80.10 | 5.41% | 3,851,328 |
| Aug 4, 2026 | 74.77 | 76.61 | 73.50 | 75.99 | 75.99 | 2.62% | 3,113,414 |
| Aug 3, 2026 | 74.88 | 75.51 | 72.54 | 74.05 | 74.05 | -1.57% | 4,038,791 |
| Jul 31, 2026 | 76.00 | 78.89 | 75.20 | 75.23 | 75.23 | 1.02% | 4,280,959 |
| Jul 30, 2026 | 78.32 | 79.00 | 74.20 | 74.47 | 74.47 | -5.42% | 4,323,358 |
| Jul 29, 2026 | 77.55 | 79.47 | 73.51 | 78.74 | 78.74 | 1.55% | 5,724,329 |
| Jul 28, 2026 | 78.89 | 82.50 | 77.30 | 77.54 | 77.54 | -3.44% | 4,484,470 |
| Jul 27, 2026 | 77.70 | 82.65 | 77.00 | 80.30 | 80.30 | 5.82% | 6,838,484 |
| Jul 24, 2026 | 78.00 | 79.94 | 75.83 | 75.88 | 75.88 | -5.03% | 5,091,984 |
| Jul 23, 2026 | 72.63 | 80.38 | 72.63 | 79.90 | 79.90 | 10.97% | 7,566,214 |
| Jul 22, 2026 | 75.00 | 75.54 | 71.88 | 72.00 | 72.00 | -4.08% | 4,020,749 |
| Jul 21, 2026 | 72.01 | 75.47 | 66.76 | 75.06 | 75.06 | 4.03% | 6,072,955 |
| Jul 20, 2026 | 78.50 | 78.50 | 70.70 | 72.15 | 72.15 | -6.54% | 6,298,587 |
| Jul 17, 2026 | 83.01 | 83.94 | 76.80 | 77.20 | 77.20 | -7.48% | 7,334,117 |
| Jul 16, 2026 | 87.98 | 88.76 | 82.93 | 83.44 | 83.44 | -6.07% | 5,296,262 |
| Jul 15, 2026 | 91.78 | 93.11 | 88.33 | 88.83 | 88.83 | -2.67% | 3,511,258 |
| Jul 14, 2026 | 89.71 | 92.00 | 87.30 | 91.27 | 91.27 | 1.21% | 4,112,391 |
| Jul 13, 2026 | 97.00 | 98.08 | 89.20 | 90.18 | 90.18 | -7.40% | 6,530,862 |
| Jul 10, 2026 | 103.00 | 104.92 | 97.08 | 97.39 | 97.39 | -5.45% | 4,747,929 |
| Jul 9, 2026 | 107.70 | 108.35 | 99.36 | 103.00 | 103.00 | -3.30% | 8,082,117 |
| Jul 8, 2026 | 117.01 | 118.40 | 106.03 | 106.51 | 106.51 | -9.12% | 4,671,143 |
| Jul 7, 2026 | 116.00 | 120.50 | 115.00 | 117.20 | 117.20 | 1.11% | 2,761,618 |
| Jul 6, 2026 | 119.01 | 123.98 | 115.56 | 115.91 | 115.91 | -3.45% | 2,965,808 |
| Jul 3, 2026 | 124.50 | 125.99 | 120.01 | 120.05 | 120.05 | -3.43% | 2,691,204 |
| Jul 2, 2026 | 125.30 | 129.78 | 123.01 | 124.31 | 124.31 | -2.30% | 3,155,412 |
| Jul 1, 2026 | 127.27 | 129.19 | 120.21 | 127.23 | 127.23 | -0.25% | 4,429,727 |
| Jun 30, 2026 | 122.00 | 128.70 | 120.70 | 127.55 | 127.55 | 4.30% | 3,403,707 |
| Jun 29, 2026 | 123.00 | 124.53 | 118.66 | 122.29 | 122.29 | -1.10% | 4,870,832 |
| Jun 26, 2026 | 134.83 | 135.89 | 123.49 | 123.65 | 123.65 | -8.83% | 4,777,016 |
| Jun 25, 2026 | 138.91 | 140.08 | 134.02 | 135.63 | 135.63 | -3.14% | 4,190,372 |
| Jun 24, 2026 | 142.47 | 142.50 | 134.28 | 140.02 | 140.02 | -0.72% | 4,543,101 |
| Jun 23, 2026 | 141.52 | 147.38 | 140.56 | 141.04 | 141.04 | -2.25% | 6,515,047 |
| Jun 22, 2026 | 136.00 | 144.38 | 131.60 | 144.29 | 144.29 | 6.06% | 8,514,617 |
| Jun 18, 2026 | 136.26 | 140.28 | 134.00 | 136.05 | 136.05 | -0.07% | 4,330,103 |
| Jun 17, 2026 | 134.00 | 139.54 | 131.00 | 136.14 | 136.14 | 2.53% | 4,177,504 |
| Jun 16, 2026 | 131.00 | 135.60 | 129.06 | 132.78 | 132.78 | 2.05% | 4,985,008 |
| Jun 15, 2026 | 127.00 | 130.58 | 124.08 | 130.11 | 130.11 | 3.87% | 4,858,996 |