Hunan Corun New Energy Co. Ltd. Class A 600478
SSE · China · Producer Manufacturing
CNY 4.54+0.05 (+1.11%)
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 4.54 | +1.11% | CNY 4.50 | CNY 4.56 | CNY 4.44 | 23.70M |
| 2026-09-29 | CNY 4.49 | +3.70% | CNY 4.36 | CNY 4.52 | CNY 4.33 | 30.14M |
| 2026-09-28 | CNY 4.33 | -1.81% | CNY 4.40 | CNY 4.41 | CNY 4.28 | 18.71M |
| 2026-09-24 | CNY 4.41 | -1.56% | CNY 4.47 | CNY 4.51 | CNY 4.39 |
| 19.64M |
| 2026-09-23 | CNY 4.48 | -2.18% | CNY 4.58 | CNY 4.61 | CNY 4.48 | 22.60M |
| 2026-09-22 | CNY 4.58 | +0.66% | CNY 4.56 | CNY 4.65 | CNY 4.55 | 31.27M |
| 2026-09-21 | CNY 4.55 | -1.52% | CNY 4.61 | CNY 4.67 | CNY 4.54 | 30.66M |
| 2026-09-18 | CNY 4.62 | -0.22% | CNY 4.65 | CNY 4.69 | CNY 4.62 | 16.38M |
| 2026-09-17 | CNY 4.63 | -1.70% | CNY 4.70 | CNY 4.74 | CNY 4.62 | 14.96M |
| 2026-09-16 | CNY 4.71 | -0.84% | CNY 4.75 | CNY 4.75 | CNY 4.61 | 19.12M |
| 2026-09-15 | CNY 4.75 | +0.42% | CNY 4.73 | CNY 4.78 | CNY 4.70 | 14.97M |
| 2026-09-14 | CNY 4.73 | +1.07% | CNY 4.66 | CNY 4.77 | CNY 4.64 | 12.46M |
| 2026-09-11 | CNY 4.68 | -2.09% | CNY 4.77 | CNY 4.77 | CNY 4.60 | 20.67M |
| 2026-09-10 | CNY 4.78 | -0.62% | CNY 4.81 | CNY 4.82 | CNY 4.74 | 13.73M |
| 2026-09-09 | CNY 4.81 | -0.21% | CNY 4.82 | CNY 4.84 | CNY 4.78 | 14.02M |
| 2026-09-08 | CNY 4.82 | +1.26% | CNY 4.76 | CNY 4.85 | CNY 4.74 | 19.64M |
| 2026-09-07 | CNY 4.76 | 0.00% | CNY 4.76 | CNY 4.80 | CNY 4.74 | 15.77M |
| 2026-09-04 | CNY 4.76 | -0.83% | CNY 4.82 | CNY 4.88 | CNY 4.73 | 20.59M |
| 2026-09-03 | CNY 4.80 | 0.00% | CNY 4.82 | CNY 4.86 | CNY 4.79 | 15.87M |
| 2026-09-02 | CNY 4.80 | -2.24% | CNY 4.87 | CNY 4.87 | CNY 4.73 | 25.67M |
| 2026-09-01 | CNY 4.91 | +0.41% | CNY 4.89 | CNY 4.94 | CNY 4.86 | 20.12M |
| 2026-08-31 | CNY 4.89 | -1.41% | CNY 4.95 | CNY 4.96 | CNY 4.84 | 20.28M |
| 2026-08-28 | CNY 4.96 | +1.02% | CNY 4.90 | CNY 4.99 | CNY 4.88 | 24.62M |
| 2026-08-27 | CNY 4.91 | -1.01% | CNY 4.97 | CNY 4.97 | CNY 4.80 | 29.96M |
| 2026-08-26 | CNY 4.96 | +0.61% | CNY 4.93 | CNY 5.02 | CNY 4.90 | 23.63M |
| 2026-08-25 | CNY 4.93 | +0.41% | CNY 4.89 | CNY 4.95 | CNY 4.83 | 23.73M |
| 2026-08-24 | CNY 4.91 | +0.61% | CNY 4.87 | CNY 4.97 | CNY 4.86 | 19.72M |
| 2026-08-21 | CNY 4.88 | +1.67% | CNY 4.80 | CNY 4.90 | CNY 4.73 | 19.27M |
| 2026-08-20 | CNY 4.80 | +0.21% | CNY 4.78 | CNY 4.83 | CNY 4.77 | 16.06M |
| 2026-08-19 | CNY 4.79 | -2.24% | CNY 4.88 | CNY 4.92 | CNY 4.77 | 26.46M |
| 2026-08-18 | CNY 4.90 | -1.21% | CNY 4.96 | CNY 5.00 | CNY 4.88 | 21.16M |
| 2026-08-17 | CNY 4.96 | +1.22% | CNY 4.92 | CNY 4.97 | CNY 4.85 | 19.18M |
| 2026-08-14 | CNY 4.90 | +0.20% | CNY 4.93 | CNY 4.99 | CNY 4.83 | 20.86M |
| 2026-08-13 | CNY 4.89 | -2.40% | CNY 5.02 | CNY 5.03 | CNY 4.89 | 25.01M |
| 2026-08-12 | CNY 5.01 | +0.40% | CNY 4.98 | CNY 5.05 | CNY 4.96 | 14.64M |
| 2026-08-11 | CNY 4.99 | -0.80% | CNY 5.02 | CNY 5.05 | CNY 4.96 | 16.33M |
| 2026-08-10 | CNY 5.03 | +1.21% | CNY 4.97 | CNY 5.06 | CNY 4.95 | 22.98M |
| 2026-08-07 | CNY 4.97 | -0.60% | CNY 5.00 | CNY 5.01 | CNY 4.90 | 20.85M |
| 2026-08-06 | CNY 5.00 | -1.77% | CNY 5.06 | CNY 5.10 | CNY 4.94 | 28.50M |
| 2026-08-05 | CNY 5.09 | -0.97% | CNY 5.15 | CNY 5.16 | CNY 5.06 | 27.36M |
| 2026-08-04 | CNY 5.14 | -0.96% | CNY 5.20 | CNY 5.25 | CNY 5.13 | 24.49M |
| 2026-08-03 | CNY 5.19 | +2.37% | CNY 5.07 | CNY 5.20 | CNY 5.04 | 21.57M |
| 2026-07-31 | CNY 5.07 | -0.20% | CNY 5.08 | CNY 5.15 | CNY 5.05 | 28.38M |
| 2026-07-30 | CNY 5.08 | +0.99% | CNY 5.01 | CNY 5.14 | CNY 4.99 | 30.37M |
| 2026-07-29 | CNY 5.03 | +2.86% | CNY 4.92 | CNY 5.07 | CNY 4.83 | 35.54M |
| 2026-07-28 | CNY 4.89 | +1.66% | CNY 4.75 | CNY 4.89 | CNY 4.75 | 28.27M |
| 2026-07-27 | CNY 4.81 | +3.89% | CNY 4.63 | CNY 4.84 | CNY 4.63 | 31.78M |
| 2026-07-24 | CNY 4.63 | -3.14% | CNY 4.73 | CNY 4.82 | CNY 4.63 | 25.83M |
| 2026-07-23 | CNY 4.78 | +3.46% | CNY 4.61 | CNY 4.80 | CNY 4.59 | 32.88M |
| 2026-07-22 | CNY 4.62 | -1.91% | CNY 4.68 | CNY 4.73 | CNY 4.57 | 26.12M |
| 2026-07-21 | CNY 4.71 | +1.95% | CNY 4.59 | CNY 4.75 | CNY 4.59 | 31.95M |
| 2026-07-20 | CNY 4.62 | +1.76% | CNY 4.55 | CNY 4.66 | CNY 4.48 | 27.57M |
| 2026-07-17 | CNY 4.54 | -2.58% | CNY 4.66 | CNY 4.74 | CNY 4.53 | 25.97M |
| 2026-07-16 | CNY 4.66 | -0.43% | CNY 4.66 | CNY 4.74 | CNY 4.60 | 19.87M |
| 2026-07-15 | CNY 4.68 | +0.86% | CNY 4.64 | CNY 4.77 | CNY 4.60 | 19.96M |
| 2026-07-14 | CNY 4.64 | +2.43% | CNY 4.53 | CNY 4.66 | CNY 4.50 | 21.49M |
| 2026-07-13 | CNY 4.53 | -4.03% | CNY 4.68 | CNY 4.73 | CNY 4.52 | 27.08M |
| 2026-07-10 | CNY 4.72 | +0.85% | CNY 4.69 | CNY 4.79 | CNY 4.60 | 24.67M |
| 2026-07-09 | CNY 4.68 | -1.89% | CNY 4.76 | CNY 4.79 | CNY 4.57 | 27.04M |
| 2026-07-08 | CNY 4.77 | -3.25% | CNY 4.90 | CNY 4.93 | CNY 4.75 | 21.51M |
| 2026-07-07 | CNY 4.93 | -1.79% | CNY 5.02 | CNY 5.06 | CNY 4.91 | 19.22M |
| 2026-07-06 | CNY 5.02 | -0.99% | CNY 5.07 | CNY 5.15 | CNY 4.98 | 23.72M |
| 2026-07-03 | CNY 5.07 | +1.00% | CNY 5.06 | CNY 5.11 | CNY 5.02 | 20.05M |
| 2026-07-02 | CNY 5.02 | -1.18% | CNY 5.05 | CNY 5.12 | CNY 5.02 | 22.91M |
| 2026-07-01 | CNY 5.08 | +0.79% | CNY 5.03 | CNY 5.13 | CNY 4.93 | 28.74M |
| 2026-06-30 | CNY 5.04 | +1.20% | CNY 4.96 | CNY 5.09 | CNY 4.95 | 23.09M |
| 2026-06-29 | CNY 4.98 | -1.58% | CNY 4.99 | CNY 5.04 | CNY 4.84 | 29.65M |
| 2026-06-26 | CNY 5.06 | -5.07% | CNY 5.36 | CNY 5.36 | CNY 5.02 | 32.51M |
| 2026-06-25 | CNY 5.33 | -3.62% | CNY 5.55 | CNY 5.55 | CNY 5.32 | 26.07M |
| 2026-06-24 | CNY 5.53 | -2.12% | CNY 5.60 | CNY 5.69 | CNY 5.48 | 22.07M |
| 2026-06-23 | CNY 5.65 | -3.42% | CNY 5.83 | CNY 5.84 | CNY 5.63 | 27.50M |
| 2026-06-22 | CNY 5.85 | +2.99% | CNY 5.68 | CNY 5.87 | CNY 5.47 | 38.25M |
| 2026-06-18 | CNY 5.68 | -2.57% | CNY 5.75 | CNY 5.86 | CNY 5.67 | 30.76M |
| 2026-06-17 | CNY 5.83 | -3.80% | CNY 5.99 | CNY 5.99 | CNY 5.78 | 53.61M |
| 2026-06-16 | CNY 6.06 | +7.64% | CNY 5.80 | CNY 6.07 | CNY 5.63 | 73.91M |
| 2026-06-15 | CNY 5.63 | +1.08% | CNY 5.65 | CNY 5.76 | CNY 5.57 | 34.20M |
| 2026-06-12 | CNY 5.57 | +3.15% | CNY 5.50 | CNY 5.65 | CNY 5.42 | 34.68M |
| 2026-06-11 | CNY 5.40 | -1.10% | CNY 5.40 | CNY 5.50 | CNY 5.33 | 21.46M |
| 2026-06-10 | CNY 5.46 | -1.97% | CNY 5.50 | CNY 5.55 | CNY 5.37 | 23.58M |
| 2026-06-09 | CNY 5.57 | +1.83% | CNY 5.52 | CNY 5.59 | CNY 5.41 | 24.82M |
| 2026-06-08 | CNY 5.47 | -3.70% | CNY 5.54 | CNY 5.71 | CNY 5.38 | 26.97M |
| 2026-06-05 | CNY 5.68 | +0.18% | CNY 5.65 | CNY 5.79 | CNY 5.53 | 33.29M |
| 2026-06-04 | CNY 5.67 | -3.90% | CNY 5.86 | CNY 5.86 | CNY 5.61 | 37.48M |
| 2026-06-03 | CNY 5.90 | -1.67% | CNY 5.97 | CNY 6.01 | CNY 5.86 | 27.25M |
| 2026-06-02 | CNY 6.00 | -1.80% | CNY 6.08 | CNY 6.14 | CNY 5.90 | 29.64M |
| 2026-06-01 | CNY 6.11 | +3.56% | CNY 5.99 | CNY 6.25 | CNY 5.95 | 40.48M |
| 2026-05-29 | CNY 5.90 | -3.75% | CNY 6.15 | CNY 6.15 | CNY 5.87 | 33.94M |
| 2026-05-28 | CNY 6.13 | +0.49% | CNY 6.08 | CNY 6.15 | CNY 5.96 | 33.95M |
| 2026-05-27 | CNY 6.10 | -2.09% | CNY 6.24 | CNY 6.36 | CNY 6.07 | 30.80M |
| 2026-05-26 | CNY 6.23 | -1.74% | CNY 6.31 | CNY 6.35 | CNY 6.15 | 30.35M |