China Resources New Energy Holdings Co., Ltd. Class A 001248
SZSE · China · Finance
CNY 11.54+0.04 (+0.35%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 11.54 | +0.35% | CNY 11.51 | CNY 11.64 | CNY 11.49 | 23.74M |
| 2026-09-29 | CNY 11.50 | -0.09% | CNY 11.50 | CNY 11.61 | CNY 11.48 | 19.75M |
| 2026-09-28 | CNY 11.51 | -1.54% | CNY 11.68 | CNY 11.76 | CNY 11.50 | 32.27M |
| 2026-09-24 | CNY 11.69 | -1.02% | CNY 11.80 | CNY 11.85 | CNY 11.69 |
| 26.23M |
| 2026-09-23 | CNY 11.81 | -1.17% | CNY 11.94 | CNY 11.95 | CNY 11.81 | 29.29M |
| 2026-09-22 | CNY 11.95 | -0.83% | CNY 12.07 | CNY 12.10 | CNY 11.94 | 35.42M |
| 2026-09-21 | CNY 12.05 | -0.08% | CNY 11.96 | CNY 12.09 | CNY 11.91 | 53.72M |
| 2026-09-18 | CNY 12.06 | +3.88% | CNY 11.63 | CNY 12.20 | CNY 11.63 | 90.05M |
| 2026-09-17 | CNY 11.61 | -1.36% | CNY 11.70 | CNY 11.75 | CNY 11.61 | 32.81M |
| 2026-09-16 | CNY 11.77 | -0.51% | CNY 11.74 | CNY 11.81 | CNY 11.69 | 31.46M |
| 2026-09-15 | CNY 11.83 | -0.34% | CNY 11.85 | CNY 12.04 | CNY 11.73 | 41.71M |
| 2026-09-14 | CNY 11.87 | -0.50% | CNY 11.88 | CNY 11.96 | CNY 11.86 | 24.40M |
| 2026-09-11 | CNY 11.93 | -1.65% | CNY 12.07 | CNY 12.08 | CNY 11.90 | 40.72M |
| 2026-09-10 | CNY 12.13 | +0.83% | CNY 12.01 | CNY 12.22 | CNY 11.94 | 49.13M |
| 2026-09-09 | CNY 12.03 | -0.33% | CNY 12.05 | CNY 12.08 | CNY 11.99 | 32.54M |
| 2026-09-08 | CNY 12.07 | 0.00% | CNY 12.07 | CNY 12.10 | CNY 12.04 | 24.48M |
| 2026-09-07 | CNY 12.07 | -0.08% | CNY 12.10 | CNY 12.12 | CNY 12.05 | 20.93M |
| 2026-09-04 | CNY 12.08 | -0.41% | CNY 12.13 | CNY 12.21 | CNY 12.07 | 32.16M |
| 2026-09-03 | CNY 12.13 | -0.08% | CNY 12.12 | CNY 12.28 | CNY 12.12 | 27.87M |
| 2026-09-02 | CNY 12.14 | -1.06% | CNY 12.24 | CNY 12.25 | CNY 12.13 | 29.64M |
| 2026-09-01 | CNY 12.27 | 0.00% | CNY 12.27 | CNY 12.33 | CNY 12.26 | 29.05M |
| 2026-08-31 | CNY 12.27 | -0.89% | CNY 12.30 | CNY 12.31 | CNY 12.24 | 32.24M |
| 2026-08-28 | CNY 12.38 | +0.32% | CNY 12.28 | CNY 12.56 | CNY 12.25 | 54.90M |
| 2026-08-27 | CNY 12.34 | -1.36% | CNY 12.30 | CNY 12.36 | CNY 12.25 | 50.12M |
| 2026-08-26 | CNY 12.51 | +3.22% | CNY 12.04 | CNY 12.66 | CNY 12.03 | 85.34M |
| 2026-08-25 | CNY 12.12 | +0.75% | CNY 12.01 | CNY 12.12 | CNY 11.90 | 34.61M |
| 2026-08-24 | CNY 12.03 | -1.23% | CNY 12.18 | CNY 12.21 | CNY 12.01 | 41.98M |
| 2026-08-21 | CNY 12.18 | -0.49% | CNY 12.23 | CNY 12.23 | CNY 12.08 | 32.51M |
| 2026-08-20 | CNY 12.24 | -0.16% | CNY 12.27 | CNY 12.33 | CNY 12.22 | 35.54M |
| 2026-08-19 | CNY 12.26 | -3.31% | CNY 12.60 | CNY 12.60 | CNY 12.24 | 68.68M |
| 2026-08-18 | CNY 12.68 | -1.40% | CNY 12.80 | CNY 12.81 | CNY 12.66 | 56.18M |
| 2026-08-17 | CNY 12.86 | +0.23% | CNY 12.76 | CNY 12.89 | CNY 12.69 | 58.61M |
| 2026-08-14 | CNY 12.83 | -1.91% | CNY 13.03 | CNY 13.04 | CNY 12.81 | 79.40M |
| 2026-08-13 | CNY 13.08 | +0.15% | CNY 13.05 | CNY 13.23 | CNY 13.02 | 85.06M |
| 2026-08-12 | CNY 13.06 | -0.46% | CNY 13.06 | CNY 13.12 | CNY 12.98 | 69.53M |
| 2026-08-11 | CNY 13.12 | -0.61% | CNY 13.15 | CNY 13.24 | CNY 13.09 | 67.69M |
| 2026-08-10 | CNY 13.20 | +0.15% | CNY 13.18 | CNY 13.26 | CNY 13.14 | 68.67M |
| 2026-08-07 | CNY 13.18 | -1.05% | CNY 13.26 | CNY 13.30 | CNY 13.03 | 98.68M |
| 2026-08-06 | CNY 13.32 | -2.77% | CNY 13.55 | CNY 13.55 | CNY 13.20 | 133.96M |
| 2026-08-05 | CNY 13.70 | +2.85% | CNY 13.30 | CNY 13.73 | CNY 13.19 | 174.29M |
| 2026-08-04 | CNY 13.32 | +0.45% | CNY 13.31 | CNY 13.37 | CNY 13.14 | 105.61M |
| 2026-08-03 | CNY 13.26 | +0.61% | CNY 13.15 | CNY 13.45 | CNY 13.12 | 85.67M |
| 2026-07-31 | CNY 13.18 | +0.84% | CNY 13.10 | CNY 13.45 | CNY 13.09 | 110.53M |
| 2026-07-30 | CNY 13.07 | -6.24% | CNY 13.69 | CNY 13.78 | CNY 13.04 | 187.47M |
| 2026-07-29 | CNY 13.94 | -2.31% | CNY 13.80 | CNY 14.50 | CNY 13.40 | 224.69M |
| 2026-07-28 | CNY 14.27 | +2.15% | CNY 14.25 | CNY 14.88 | CNY 13.76 | 329.08M |
| 2026-07-27 | CNY 13.97 | +10.00% | CNY 12.68 | CNY 13.97 | CNY 12.60 | 180.15M |
| 2026-07-24 | CNY 12.70 | -6.89% | CNY 13.36 | CNY 13.37 | CNY 12.70 | 151.08M |
| 2026-07-23 | CNY 13.64 | +2.10% | CNY 13.17 | CNY 13.95 | CNY 12.93 | 213.80M |
| 2026-07-22 | CNY 13.36 | +4.37% | CNY 12.65 | CNY 13.49 | CNY 12.62 | 227.44M |
| 2026-07-21 | CNY 12.80 | -1.39% | CNY 12.76 | CNY 12.86 | CNY 12.08 | 200.50M |
| 2026-07-20 | CNY 12.98 | +2.45% | CNY 12.48 | CNY 13.27 | CNY 12.42 | 184.71M |
| 2026-07-17 | CNY 12.67 | -2.31% | CNY 12.96 | CNY 13.35 | CNY 12.59 | 176.78M |
| 2026-07-16 | CNY 12.97 | -3.28% | CNY 13.28 | CNY 13.32 | CNY 12.96 | 125.85M |
| 2026-07-15 | CNY 13.41 | +0.22% | CNY 13.10 | CNY 13.57 | CNY 13.03 | 147.84M |
| 2026-07-14 | CNY 13.38 | +2.45% | CNY 12.96 | CNY 13.68 | CNY 12.70 | 187.22M |
| 2026-07-13 | CNY 13.06 | -9.93% | CNY 14.10 | CNY 14.34 | CNY 13.05 | 233.37M |
| 2026-07-10 | CNY 14.50 | -1.89% | CNY 14.63 | CNY 15.28 | CNY 14.48 | 240.69M |
| 2026-07-09 | CNY 14.78 | -8.48% | CNY 15.50 | CNY 15.88 | CNY 14.54 | 339.69M |
| 2026-07-08 | CNY 16.15 | -12.75% | CNY 18.02 | CNY 18.34 | CNY 16.06 | 303.57M |
| 2026-07-07 | CNY 18.51 | +0.76% | CNY 17.40 | CNY 19.10 | CNY 16.66 | 293.65M |
| 2026-07-06 | CNY 18.37 | -16.58% | CNY 21.50 | CNY 21.50 | CNY 18.15 | 369.69M |
| 2026-07-03 | CNY 22.02 | -8.06% | CNY 22.18 | CNY 23.38 | CNY 21.60 | 383.02M |
| 2026-07-02 | CNY 23.95 | — | CNY 21.60 | CNY 30.16 | CNY 21.60 | 721.70M |