RNBC New Energy Co., Ltd. Class A 301667
SZSE · China · Electronic Technology
CNY 55.02-1.22 (-2.17%)
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 55.02 | -2.17% | CNY 56.12 | CNY 56.94 | CNY 55.01 | 1.01M |
| 2026-09-29 | CNY 56.24 | +3.57% | CNY 55.40 | CNY 57.09 | CNY 54.45 | 1.33M |
| 2026-09-28 | CNY 54.30 | -4.45% | CNY 57.00 | CNY 57.02 | CNY 53.45 | 1.45M |
| 2026-09-24 | CNY 56.83 | -1.76% | CNY 57.69 | CNY 58.10 | CNY 56.75 | 795.63K |
| 2026-09-23 | CNY 57.85 | -0.48% | CNY 57.73 | CNY 58.48 | CNY 57.17 | 977.26K |
| 2026-09-22 | CNY 58.13 | -0.05% | CNY 58.65 | CNY 59.78 | CNY 57.70 | 1.33M |
| 2026-09-21 | CNY 58.16 | -0.89% | CNY 58.79 | CNY 59.29 | CNY 57.90 | 1.29M |
| 2026-09-18 | CNY 58.68 | +3.60% | CNY 56.65 | CNY 59.21 | CNY 56.65 | 1.99M |
| 2026-09-17 | CNY 56.64 | -0.46% | CNY 56.51 | CNY 57.29 | CNY 55.72 | 878.99K |
| 2026-09-16 | CNY 56.90 | +0.07% | CNY 56.21 | CNY 57.33 | CNY 55.58 | 1.04M |
| 2026-09-15 | CNY 56.86 | +1.99% | CNY 55.87 | CNY 57.54 | CNY 55.40 | 1.33M |
| 2026-09-14 | CNY 55.75 | +0.63% | CNY 55.36 | CNY 56.23 | CNY 54.75 | 822.71K |
| 2026-09-11 | CNY 55.40 | -1.83% | CNY 56.36 | CNY 56.36 | CNY 54.49 | 1.21M |
| 2026-09-10 | CNY 56.43 | -2.74% | CNY 57.60 | CNY 57.66 | CNY 56.39 | 1.19M |
| 2026-09-09 | CNY 58.02 | -2.55% | CNY 59.26 | CNY 59.99 | CNY 57.59 | 1.33M |
| 2026-09-08 | CNY 59.54 | -0.60% | CNY 59.66 | CNY 60.30 | CNY 59.26 | 832.28K |
| 2026-09-07 | CNY 59.90 | +1.84% | CNY 58.62 | CNY 60.35 | CNY 58.20 | 1.34M |
| 2026-09-04 | CNY 58.82 | -2.50% | CNY 60.88 | CNY 61.98 | CNY 58.62 | 1.58M |
| 2026-09-03 | CNY 60.33 | -2.62% | CNY 61.95 | CNY 62.36 | CNY 59.79 | 1.63M |
| 2026-09-02 | CNY 61.95 | +1.23% | CNY 61.20 | CNY 62.02 | CNY 60.30 | 1.87M |
| 2026-09-01 | CNY 61.20 | +1.48% | CNY 60.59 | CNY 62.68 | CNY 60.58 | 1.81M |
| 2026-08-31 | CNY 60.31 | +0.05% | CNY 59.50 | CNY 60.55 | CNY 59.00 | 1.24M |
| 2026-08-28 | CNY 60.28 | -1.34% | CNY 60.52 | CNY 62.50 | CNY 60.20 | 1.53M |
| 2026-08-27 | CNY 61.10 | -1.75% | CNY 60.00 | CNY 61.60 | CNY 59.05 | 2.08M |
| 2026-08-26 | CNY 62.19 | -2.72% | CNY 63.35 | CNY 63.97 | CNY 62.05 | 1.72M |
| 2026-08-25 | CNY 63.93 | +2.39% | CNY 61.64 | CNY 64.20 | CNY 60.58 | 2.01M |
| 2026-08-24 | CNY 62.44 | -1.20% | CNY 63.20 | CNY 65.35 | CNY 61.61 | 2.13M |
| 2026-08-21 | CNY 63.20 | +0.22% | CNY 62.39 | CNY 63.67 | CNY 60.98 | 1.71M |
| 2026-08-20 | CNY 63.06 | -4.71% | CNY 65.52 | CNY 65.89 | CNY 62.00 | 2.79M |
| 2026-08-19 | CNY 66.18 | -12.63% | CNY 73.00 | CNY 73.32 | CNY 66.15 | 4.19M |
| 2026-08-18 | CNY 75.75 | +8.45% | CNY 70.61 | CNY 76.97 | CNY 68.69 | 6.48M |
| 2026-08-17 | CNY 69.85 | +0.88% | CNY 69.48 | CNY 69.85 | CNY 67.90 | 1.94M |
| 2026-08-14 | CNY 69.24 | 0.00% | CNY 69.36 | CNY 69.90 | CNY 68.39 | 2.21M |
| 2026-08-13 | CNY 69.24 | -2.96% | CNY 72.73 | CNY 72.73 | CNY 69.16 | 3.06M |
| 2026-08-12 | CNY 71.35 | +2.00% | CNY 69.97 | CNY 73.79 | CNY 68.68 | 4.13M |
| 2026-08-11 | CNY 69.95 | -2.83% | CNY 71.90 | CNY 73.06 | CNY 69.57 | 3.71M |
| 2026-08-10 | CNY 71.99 | +5.40% | CNY 68.66 | CNY 73.68 | CNY 68.30 | 6.20M |
| 2026-08-07 | CNY 68.30 | -0.64% | CNY 68.98 | CNY 69.39 | CNY 66.61 | 4.12M |
| 2026-08-06 | CNY 68.74 | -2.65% | CNY 69.90 | CNY 71.88 | CNY 68.38 | 5.35M |
| 2026-08-05 | CNY 70.61 | +0.38% | CNY 68.33 | CNY 72.10 | CNY 67.00 | 6.36M |
| 2026-08-04 | CNY 70.34 | -0.09% | CNY 69.07 | CNY 70.68 | CNY 66.49 | 6.38M |
| 2026-08-03 | CNY 70.40 | +5.85% | CNY 67.23 | CNY 71.00 | CNY 65.88 | 6.35M |
| 2026-07-31 | CNY 66.51 | +1.05% | CNY 65.17 | CNY 70.38 | CNY 65.00 | 7.74M |
| 2026-07-30 | CNY 65.82 | +20.00% | CNY 55.22 | CNY 65.82 | CNY 54.68 | 4.11M |
| 2026-07-29 | CNY 54.85 | -0.09% | CNY 54.70 | CNY 55.38 | CNY 53.80 | 1.33M |
| 2026-07-28 | CNY 54.90 | -3.58% | CNY 56.88 | CNY 57.37 | CNY 54.50 | 1.53M |
| 2026-07-27 | CNY 56.94 | +3.53% | CNY 54.87 | CNY 57.00 | CNY 54.60 | 1.32M |
| 2026-07-24 | CNY 55.00 | -3.12% | CNY 56.00 | CNY 57.86 | CNY 55.00 | 1.38M |
| 2026-07-23 | CNY 56.77 | +4.74% | CNY 54.20 | CNY 57.04 | CNY 54.08 | 1.85M |
| 2026-07-22 | CNY 54.20 | -1.45% | CNY 55.00 | CNY 55.68 | CNY 53.73 | 1.24M |
| 2026-07-21 | CNY 55.00 | +1.48% | CNY 53.36 | CNY 55.05 | CNY 50.37 | 1.93M |
| 2026-07-20 | CNY 54.20 | -1.19% | CNY 56.90 | CNY 57.10 | CNY 53.10 | 1.82M |
| 2026-07-17 | CNY 54.85 | -7.50% | CNY 59.41 | CNY 59.56 | CNY 54.07 | 1.83M |
| 2026-07-16 | CNY 59.30 | +0.80% | CNY 59.13 | CNY 60.48 | CNY 57.34 | 1.45M |
| 2026-07-15 | CNY 58.83 | -0.86% | CNY 59.99 | CNY 60.42 | CNY 58.40 | 1.39M |
| 2026-07-14 | CNY 59.34 | +1.31% | CNY 58.60 | CNY 59.74 | CNY 56.65 | 1.92M |
| 2026-07-13 | CNY 58.57 | -7.65% | CNY 63.34 | CNY 63.50 | CNY 58.27 | 2.04M |
| 2026-07-10 | CNY 63.42 | +1.25% | CNY 62.54 | CNY 65.60 | CNY 62.01 | 2.28M |
| 2026-07-09 | CNY 62.64 | +2.00% | CNY 62.00 | CNY 62.86 | CNY 58.89 | 2.22M |
| 2026-07-08 | CNY 61.41 | -4.24% | CNY 65.00 | CNY 65.00 | CNY 61.20 | 1.54M |
| 2026-07-07 | CNY 64.13 | -5.01% | CNY 68.00 | CNY 68.00 | CNY 63.92 | 1.83M |
| 2026-07-06 | CNY 67.51 | -5.65% | CNY 71.60 | CNY 71.60 | CNY 67.15 | 2.56M |
| 2026-07-03 | CNY 71.55 | +1.37% | CNY 71.23 | CNY 72.99 | CNY 70.01 | 1.91M |
| 2026-07-02 | CNY 70.58 | -1.44% | CNY 72.28 | CNY 75.05 | CNY 70.23 | 2.46M |
| 2026-07-01 | CNY 71.61 | -0.98% | CNY 72.71 | CNY 72.72 | CNY 69.69 | 1.96M |
| 2026-06-30 | CNY 72.32 | +3.51% | CNY 70.78 | CNY 72.72 | CNY 69.25 | 2.00M |
| 2026-06-29 | CNY 69.87 | -1.45% | CNY 71.80 | CNY 73.24 | CNY 68.91 | 2.36M |
| 2026-06-26 | CNY 70.90 | -6.34% | CNY 76.00 | CNY 76.00 | CNY 70.80 | 2.33M |
| 2026-06-25 | CNY 75.70 | -1.45% | CNY 77.46 | CNY 77.80 | CNY 74.80 | 2.06M |
| 2026-06-24 | CNY 76.81 | -3.63% | CNY 79.98 | CNY 80.50 | CNY 75.08 | 2.70M |
| 2026-06-23 | CNY 79.70 | +0.78% | CNY 77.84 | CNY 81.85 | CNY 76.95 | 3.32M |
| 2026-06-22 | CNY 79.08 | -1.19% | CNY 79.59 | CNY 79.79 | CNY 76.80 | 2.42M |
| 2026-06-18 | CNY 80.03 | -2.45% | CNY 81.68 | CNY 82.03 | CNY 80.02 | 2.14M |
| 2026-06-17 | CNY 82.04 | -1.22% | CNY 82.00 | CNY 82.98 | CNY 78.51 | 3.65M |
| 2026-06-16 | CNY 83.05 | +4.52% | CNY 79.07 | CNY 84.50 | CNY 77.32 | 4.16M |
| 2026-06-15 | CNY 79.46 | +4.13% | CNY 77.50 | CNY 81.50 | CNY 76.70 | 2.70M |
| 2026-06-12 | CNY 76.31 | +2.82% | CNY 75.70 | CNY 77.00 | CNY 74.80 | 2.26M |
| 2026-06-11 | CNY 74.22 | +0.24% | CNY 74.97 | CNY 76.50 | CNY 72.80 | 1.91M |
| 2026-06-10 | CNY 74.04 | -5.86% | CNY 78.49 | CNY 78.49 | CNY 73.74 | 2.54M |
| 2026-06-09 | CNY 78.65 | -2.90% | CNY 83.00 | CNY 83.00 | CNY 77.47 | 2.31M |
| 2026-06-08 | CNY 81.00 | -3.26% | CNY 80.51 | CNY 82.87 | CNY 79.18 | 2.11M |
| 2026-06-05 | CNY 83.73 | -2.98% | CNY 85.81 | CNY 86.00 | CNY 82.56 | 2.52M |
| 2026-06-04 | CNY 86.30 | -2.90% | CNY 88.88 | CNY 89.00 | CNY 84.78 | 2.95M |
| 2026-06-03 | CNY 88.88 | +2.01% | CNY 86.97 | CNY 91.22 | CNY 85.99 | 2.90M |
| 2026-06-02 | CNY 87.13 | -0.07% | CNY 88.76 | CNY 89.38 | CNY 84.12 | 2.42M |
| 2026-06-01 | CNY 87.19 | -2.97% | CNY 87.40 | CNY 91.65 | CNY 87.09 | 2.53M |
| 2026-05-29 | CNY 89.86 | -10.16% | CNY 99.08 | CNY 101.20 | CNY 87.43 | 4.42M |
| 2026-05-28 | CNY 100.02 | -1.74% | CNY 98.67 | CNY 102.99 | CNY 98.67 | 2.89M |
| 2026-05-27 | CNY 101.79 | -6.70% | CNY 107.91 | CNY 109.50 | CNY 99.99 | 4.80M |
| 2026-05-26 | CNY 109.10 | +6.12% | CNY 101.30 | CNY 109.88 | CNY 95.71 | 6.57M |