RNBC New Energy Co., Ltd. (SHE:301667)
China · Delayed Price · Currency is CNY 66.69
-0.35 (-0.52%)
At close: Feb 13, 2026
RNBC New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 67.04 | 67.52 | 66.69 | 66.69 | 66.69 | -0.52% | 1,002,850 |
| Feb 12, 2026 | 67.79 | 68.24 | 67.01 | 67.04 | 67.04 | -1.18% | 1,151,066 |
| Feb 11, 2026 | 69.46 | 69.46 | 67.83 | 67.84 | 67.84 | -2.36% | 1,270,286 |
| Feb 10, 2026 | 69.20 | 70.26 | 68.91 | 69.48 | 69.48 | -0.07% | 1,519,305 |
| Feb 9, 2026 | 68.00 | 69.99 | 68.00 | 69.53 | 69.53 | 2.46% | 1,975,930 |
| Feb 6, 2026 | 67.03 | 68.78 | 66.56 | 67.86 | 67.86 | 0.27% | 1,634,190 |
| Feb 5, 2026 | 70.00 | 70.00 | 67.68 | 67.68 | 67.68 | -4.07% | 2,261,535 |
| Feb 4, 2026 | 71.03 | 71.23 | 69.70 | 70.55 | 70.55 | -1.40% | 2,033,138 |
| Feb 3, 2026 | 70.88 | 71.57 | 69.40 | 71.55 | 71.55 | 2.14% | 2,270,800 |
| Feb 2, 2026 | 70.67 | 71.16 | 69.84 | 70.05 | 70.05 | -0.57% | 1,886,590 |
| Jan 30, 2026 | 73.30 | 73.30 | 69.13 | 70.45 | 70.45 | -4.25% | 3,569,632 |
| Jan 29, 2026 | 75.00 | 75.73 | 73.26 | 73.58 | 73.58 | -1.31% | 3,192,420 |
| Jan 28, 2026 | 75.44 | 75.90 | 74.08 | 74.56 | 74.56 | -1.48% | 2,917,332 |
| Jan 27, 2026 | 79.50 | 79.50 | 74.01 | 75.68 | 75.68 | -4.92% | 4,728,317 |
| Jan 26, 2026 | 80.77 | 82.01 | 78.78 | 79.60 | 79.60 | -1.97% | 3,940,254 |
| Jan 23, 2026 | 83.23 | 83.80 | 80.11 | 81.20 | 81.20 | -2.68% | 6,363,902 |
| Jan 22, 2026 | 85.64 | 88.27 | 82.75 | 83.44 | 83.44 | -3.27% | 6,764,590 |
| Jan 21, 2026 | 77.72 | 90.90 | 77.31 | 86.26 | 86.26 | 9.87% | 10,017,350 |
| Jan 20, 2026 | 82.83 | 83.52 | 77.44 | 78.51 | 78.51 | -2.93% | 6,389,998 |
| Jan 19, 2026 | 74.00 | 81.80 | 73.44 | 80.88 | 80.88 | 8.83% | 9,962,703 |
| Jan 16, 2026 | 74.10 | 76.20 | 74.00 | 74.32 | 74.32 | -1.91% | 4,101,884 |
| Jan 15, 2026 | 74.94 | 77.50 | 73.38 | 75.77 | 75.77 | 1.34% | 5,239,871 |
| Jan 14, 2026 | 74.00 | 76.99 | 73.00 | 74.77 | 74.77 | 1.04% | 4,958,774 |
| Jan 13, 2026 | 78.22 | 78.22 | 73.93 | 74.00 | 74.00 | -5.29% | 6,473,386 |
| Jan 12, 2026 | 79.00 | 79.98 | 77.00 | 78.13 | 78.13 | -4.01% | 8,279,394 |
| Jan 9, 2026 | 80.04 | 84.99 | 78.09 | 81.39 | 81.39 | 4.13% | 10,219,780 |
| Jan 8, 2026 | 74.00 | 81.13 | 73.19 | 78.16 | 78.16 | 5.08% | 9,294,472 |
| Jan 7, 2026 | 73.05 | 74.88 | 72.55 | 74.38 | 74.38 | 0.03% | 5,716,327 |
| Jan 6, 2026 | 73.01 | 74.38 | 71.82 | 74.36 | 74.36 | 1.06% | 7,933,460 |
| Jan 5, 2026 | 76.02 | 76.99 | 73.00 | 73.58 | 73.58 | -8.31% | 10,079,520 |
| Dec 31, 2025 | 81.98 | 88.00 | 79.53 | 80.25 | 80.25 | 0.84% | 10,496,820 |
| Dec 30, 2025 | 85.00 | 86.20 | 77.32 | 79.58 | 79.58 | -12.36% | 12,338,220 |
| Dec 29, 2025 | 80.00 | 95.95 | 77.50 | 90.80 | 90.80 | 10.87% | 14,455,220 |
| Dec 26, 2025 | 77.00 | 91.80 | 77.00 | 81.90 | 81.90 | -2.82% | 12,926,870 |
| Dec 25, 2025 | 83.20 | 92.70 | 83.02 | 84.28 | 84.28 | 1.87% | 13,829,460 |
| Dec 24, 2025 | 88.00 | 94.99 | 82.66 | 82.73 | 82.73 | -28.06% | 15,290,640 |