Ningbo Ronbay New Energy Technology Co. Ltd. Class A 688005
SSE · China · Process Industries
CNY 23.48+0.41 (+1.78%)
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 23.48 | +1.78% | CNY 23.07 | CNY 24.08 | CNY 23.01 | 12.24M |
| 2026-09-29 | CNY 23.07 | +2.81% | CNY 22.71 | CNY 23.42 | CNY 22.71 | 10.57M |
| 2026-09-28 | CNY 22.44 | -3.90% | CNY 23.34 | CNY 23.49 | CNY 22.28 | 8.36M |
| 2026-09-24 | CNY 23.35 | -2.10% | CNY 23.79 | CNY 24.05 | CNY 23.33 |
| 6.88M |
| 2026-09-23 | CNY 23.85 | -0.17% | CNY 23.89 | CNY 23.99 | CNY 23.70 | 5.27M |
| 2026-09-22 | CNY 23.89 | -0.13% | CNY 24.15 | CNY 24.30 | CNY 23.86 | 7.35M |
| 2026-09-21 | CNY 23.92 | -0.58% | CNY 23.98 | CNY 24.17 | CNY 23.76 | 7.95M |
| 2026-09-18 | CNY 24.06 | +1.39% | CNY 23.99 | CNY 24.22 | CNY 23.70 | 7.98M |
| 2026-09-17 | CNY 23.73 | -1.54% | CNY 23.96 | CNY 24.15 | CNY 23.69 | 6.48M |
| 2026-09-16 | CNY 24.10 | +2.03% | CNY 23.50 | CNY 24.19 | CNY 23.03 | 10.15M |
| 2026-09-15 | CNY 23.62 | +0.08% | CNY 23.43 | CNY 24.12 | CNY 23.43 | 8.55M |
| 2026-09-14 | CNY 23.60 | +3.01% | CNY 22.91 | CNY 23.65 | CNY 22.80 | 9.03M |
| 2026-09-11 | CNY 22.91 | -4.50% | CNY 23.83 | CNY 23.83 | CNY 22.50 | 12.83M |
| 2026-09-10 | CNY 23.99 | -1.40% | CNY 24.20 | CNY 24.30 | CNY 23.84 | 5.69M |
| 2026-09-09 | CNY 24.33 | -0.08% | CNY 24.31 | CNY 24.47 | CNY 24.06 | 7.14M |
| 2026-09-08 | CNY 24.35 | -1.10% | CNY 24.63 | CNY 24.73 | CNY 24.24 | 7.16M |
| 2026-09-07 | CNY 24.62 | +0.37% | CNY 24.48 | CNY 24.76 | CNY 24.47 | 6.93M |
| 2026-09-04 | CNY 24.53 | -1.01% | CNY 24.94 | CNY 25.38 | CNY 24.46 | 8.80M |
| 2026-09-03 | CNY 24.78 | +0.24% | CNY 24.75 | CNY 25.18 | CNY 24.58 | 7.26M |
| 2026-09-02 | CNY 24.72 | -3.36% | CNY 25.28 | CNY 25.32 | CNY 24.63 | 12.00M |
| 2026-09-01 | CNY 25.58 | -0.47% | CNY 25.64 | CNY 25.99 | CNY 25.49 | 7.60M |
| 2026-08-31 | CNY 25.70 | -2.61% | CNY 26.08 | CNY 26.30 | CNY 25.18 | 11.80M |
| 2026-08-28 | CNY 26.39 | +0.04% | CNY 26.18 | CNY 26.64 | CNY 26.18 | 8.04M |
| 2026-08-27 | CNY 26.38 | +0.11% | CNY 26.25 | CNY 26.40 | CNY 25.83 | 9.75M |
| 2026-08-26 | CNY 26.35 | +1.00% | CNY 26.07 | CNY 26.87 | CNY 26.07 | 9.37M |
| 2026-08-25 | CNY 26.09 | -2.90% | CNY 26.74 | CNY 26.97 | CNY 25.88 | 10.59M |
| 2026-08-24 | CNY 26.87 | +0.64% | CNY 26.70 | CNY 27.72 | CNY 26.54 | 10.84M |
| 2026-08-21 | CNY 26.70 | +1.99% | CNY 26.08 | CNY 27.26 | CNY 25.85 | 11.18M |
| 2026-08-20 | CNY 26.18 | -0.83% | CNY 26.56 | CNY 26.66 | CNY 26.01 | 8.79M |
| 2026-08-19 | CNY 26.40 | -4.00% | CNY 27.10 | CNY 27.53 | CNY 26.35 | 13.00M |
| 2026-08-18 | CNY 27.50 | -0.65% | CNY 27.52 | CNY 27.98 | CNY 27.32 | 11.88M |
| 2026-08-17 | CNY 27.68 | +2.03% | CNY 27.24 | CNY 27.68 | CNY 26.80 | 10.20M |
| 2026-08-14 | CNY 27.13 | -0.66% | CNY 27.42 | CNY 27.93 | CNY 27.04 | 10.78M |
| 2026-08-13 | CNY 27.31 | -1.55% | CNY 27.81 | CNY 27.90 | CNY 27.18 | 11.79M |
| 2026-08-12 | CNY 27.74 | -0.14% | CNY 27.68 | CNY 28.30 | CNY 27.65 | 9.60M |
| 2026-08-11 | CNY 27.78 | -1.07% | CNY 27.84 | CNY 28.34 | CNY 27.68 | 9.57M |
| 2026-08-10 | CNY 28.08 | +1.19% | CNY 27.84 | CNY 28.54 | CNY 27.75 | 12.68M |
| 2026-08-07 | CNY 27.75 | -0.54% | CNY 27.79 | CNY 28.01 | CNY 27.30 | 12.39M |
| 2026-08-06 | CNY 27.90 | -3.33% | CNY 28.68 | CNY 28.68 | CNY 27.64 | 15.79M |
| 2026-08-05 | CNY 28.86 | +1.98% | CNY 28.24 | CNY 29.08 | CNY 28.13 | 15.05M |
| 2026-08-04 | CNY 28.30 | +0.35% | CNY 28.14 | CNY 28.79 | CNY 27.98 | 12.63M |
| 2026-08-03 | CNY 28.20 | +0.89% | CNY 27.79 | CNY 28.44 | CNY 27.17 | 12.73M |
| 2026-07-31 | CNY 27.95 | +0.68% | CNY 28.21 | CNY 28.69 | CNY 27.70 | 17.58M |
| 2026-07-30 | CNY 27.76 | 0.00% | CNY 27.51 | CNY 28.18 | CNY 27.37 | 13.41M |
| 2026-07-29 | CNY 27.76 | +4.40% | CNY 26.58 | CNY 27.94 | CNY 26.03 | 18.54M |
| 2026-07-28 | CNY 26.59 | +0.15% | CNY 26.30 | CNY 26.76 | CNY 25.91 | 13.48M |
| 2026-07-27 | CNY 26.55 | +3.71% | CNY 25.98 | CNY 26.80 | CNY 25.85 | 13.84M |
| 2026-07-24 | CNY 25.60 | -5.33% | CNY 26.65 | CNY 27.09 | CNY 25.60 | 13.78M |
| 2026-07-23 | CNY 27.04 | +2.89% | CNY 26.30 | CNY 27.20 | CNY 25.88 | 18.60M |
| 2026-07-22 | CNY 26.28 | -1.43% | CNY 26.33 | CNY 26.88 | CNY 25.96 | 16.06M |
| 2026-07-21 | CNY 26.66 | +7.98% | CNY 24.70 | CNY 26.68 | CNY 24.69 | 26.83M |
| 2026-07-20 | CNY 24.69 | +2.96% | CNY 24.39 | CNY 24.98 | CNY 23.80 | 17.74M |
| 2026-07-17 | CNY 23.98 | -2.68% | CNY 24.80 | CNY 25.30 | CNY 23.98 | 17.66M |
| 2026-07-16 | CNY 24.64 | -2.49% | CNY 25.11 | CNY 25.45 | CNY 24.56 | 12.16M |
| 2026-07-15 | CNY 25.27 | -1.17% | CNY 25.72 | CNY 26.12 | CNY 25.19 | 12.04M |
| 2026-07-14 | CNY 25.57 | +0.87% | CNY 25.61 | CNY 25.79 | CNY 24.84 | 15.05M |
| 2026-07-13 | CNY 25.35 | -5.02% | CNY 26.46 | CNY 26.57 | CNY 25.29 | 16.82M |
| 2026-07-10 | CNY 26.69 | -1.55% | CNY 27.15 | CNY 27.35 | CNY 26.66 | 17.47M |
| 2026-07-09 | CNY 27.11 | +0.04% | CNY 26.90 | CNY 27.51 | CNY 25.92 | 22.37M |
| 2026-07-08 | CNY 27.10 | -5.11% | CNY 28.46 | CNY 28.91 | CNY 27.00 | 24.49M |
| 2026-07-07 | CNY 28.56 | +5.08% | CNY 28.98 | CNY 30.64 | CNY 28.30 | 33.67M |
| 2026-07-06 | CNY 27.18 | -2.96% | CNY 27.85 | CNY 28.65 | CNY 27.08 | 18.82M |
| 2026-07-03 | CNY 28.01 | -3.18% | CNY 28.91 | CNY 29.10 | CNY 28.01 | 19.14M |
| 2026-07-02 | CNY 28.93 | -4.99% | CNY 30.21 | CNY 30.38 | CNY 28.93 | 18.96M |
| 2026-07-01 | CNY 30.45 | -0.49% | CNY 30.70 | CNY 30.95 | CNY 29.70 | 19.70M |
| 2026-06-30 | CNY 30.60 | +4.79% | CNY 29.00 | CNY 31.10 | CNY 28.77 | 22.42M |
| 2026-06-29 | CNY 29.20 | +0.21% | CNY 29.00 | CNY 29.49 | CNY 27.52 | 25.59M |
| 2026-06-26 | CNY 29.14 | -11.16% | CNY 32.80 | CNY 32.80 | CNY 29.11 | 35.95M |
| 2026-06-25 | CNY 32.80 | -2.38% | CNY 33.33 | CNY 33.49 | CNY 32.27 | 21.97M |
| 2026-06-24 | CNY 33.60 | -1.06% | CNY 34.10 | CNY 34.30 | CNY 32.91 | 21.18M |
| 2026-06-23 | CNY 33.96 | -2.02% | CNY 34.77 | CNY 35.79 | CNY 33.90 | 31.14M |
| 2026-06-22 | CNY 34.66 | +5.74% | CNY 32.45 | CNY 34.72 | CNY 31.65 | 36.57M |
| 2026-06-18 | CNY 32.78 | -2.99% | CNY 33.71 | CNY 33.89 | CNY 32.64 | 19.18M |
| 2026-06-17 | CNY 33.79 | +0.09% | CNY 33.36 | CNY 33.92 | CNY 32.83 | 20.28M |
| 2026-06-16 | CNY 33.76 | +5.96% | CNY 32.28 | CNY 34.15 | CNY 32.05 | 30.26M |
| 2026-06-15 | CNY 31.86 | +1.50% | CNY 31.35 | CNY 32.25 | CNY 31.20 | 17.74M |
| 2026-06-12 | CNY 31.39 | +0.32% | CNY 31.57 | CNY 32.34 | CNY 30.37 | 27.29M |
| 2026-06-11 | CNY 31.29 | -1.63% | CNY 31.85 | CNY 32.57 | CNY 31.23 | 19.29M |
| 2026-06-10 | CNY 31.81 | -3.05% | CNY 32.23 | CNY 32.79 | CNY 31.11 | 19.52M |
| 2026-06-09 | CNY 32.81 | +1.52% | CNY 32.60 | CNY 32.88 | CNY 31.52 | 22.42M |
| 2026-06-08 | CNY 32.32 | -0.43% | CNY 31.53 | CNY 33.40 | CNY 31.33 | 24.87M |
| 2026-06-05 | CNY 32.46 | +0.31% | CNY 32.80 | CNY 33.48 | CNY 31.82 | 27.71M |
| 2026-06-04 | CNY 32.36 | +3.32% | CNY 31.02 | CNY 34.74 | CNY 30.09 | 46.04M |
| 2026-06-03 | CNY 31.32 | -1.32% | CNY 31.65 | CNY 32.44 | CNY 30.88 | 20.35M |
| 2026-06-02 | CNY 31.74 | -3.47% | CNY 32.94 | CNY 33.22 | CNY 31.54 | 22.34M |
| 2026-06-01 | CNY 32.88 | +6.06% | CNY 31.78 | CNY 33.88 | CNY 31.48 | 32.86M |
| 2026-05-29 | CNY 31.00 | -4.11% | CNY 32.50 | CNY 32.85 | CNY 30.80 | 20.41M |
| 2026-05-28 | CNY 32.33 | -1.16% | CNY 32.83 | CNY 33.21 | CNY 31.65 | 18.19M |
| 2026-05-27 | CNY 32.71 | -0.37% | CNY 33.00 | CNY 34.24 | CNY 32.43 | 25.21M |
| 2026-05-26 | CNY 32.83 | -1.11% | CNY 33.20 | CNY 33.73 | CNY 32.35 | 23.24M |