Hubei Wanrun New Energy Technology Co.,Ltd. (SHA:688275)
China · Delayed Price · Currency is CNY 67.98
-2.90 (-4.09%)
At close: Sep 11, 2026
SHA:688275 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 69.80 | 70.15 | 66.62 | 67.98 | 67.98 | -4.09% | 3,562,033 |
| Sep 10, 2026 | 70.80 | 71.99 | 69.86 | 70.88 | 70.88 | -0.52% | 1,918,523 |
| Sep 9, 2026 | 71.50 | 71.95 | 70.60 | 71.25 | 71.25 | 0.28% | 2,347,339 |
| Sep 8, 2026 | 71.48 | 72.40 | 70.59 | 71.05 | 71.05 | -0.11% | 2,357,560 |
| Sep 7, 2026 | 72.37 | 72.37 | 70.55 | 71.13 | 71.13 | -0.63% | 2,695,916 |
| Sep 4, 2026 | 74.60 | 75.74 | 71.00 | 71.58 | 71.58 | -3.07% | 3,586,161 |
| Sep 3, 2026 | 74.00 | 74.71 | 73.33 | 73.85 | 73.85 | -0.07% | 2,417,496 |
| Sep 2, 2026 | 76.13 | 76.13 | 73.52 | 73.90 | 73.90 | -3.76% | 4,138,229 |
| Sep 1, 2026 | 79.50 | 79.90 | 76.79 | 76.79 | 76.79 | -2.94% | 5,594,123 |
| Aug 31, 2026 | 81.00 | 81.27 | 76.02 | 79.12 | 79.12 | -7.45% | 8,260,941 |
| Aug 28, 2026 | 84.32 | 86.28 | 83.11 | 85.49 | 85.49 | 1.06% | 4,800,156 |
| Aug 27, 2026 | 82.00 | 84.62 | 79.70 | 84.59 | 84.59 | 2.53% | 5,008,182 |
| Aug 26, 2026 | 80.45 | 84.58 | 80.40 | 82.50 | 82.50 | 1.73% | 4,620,033 |
| Aug 25, 2026 | 86.23 | 86.23 | 80.05 | 81.10 | 81.10 | -7.05% | 6,433,501 |
| 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 |