Shanghai - Delayed Quote CNY

Ningbo Ronbay New Energy Technology Co.,Ltd. (688005.SS)

Compare
31.55
-0.44
(-1.38%)
At close: January 27 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 202532.1032.5031.4031.5531.554,775,566
Jan 24, 202530.9032.1230.9031.9931.995,668,602
Jan 23, 202531.7132.1831.1631.1631.164,830,054
Jan 22, 202531.5131.8731.0031.5031.504,956,189
Jan 21, 202532.7332.8331.6831.9031.905,474,309
Jan 20, 202531.8232.7331.6432.5132.516,928,153
Jan 17, 202531.3031.9431.0131.5831.584,154,558
Jan 16, 202531.6032.2531.2131.5231.525,457,040
Jan 15, 202531.2731.8531.0031.4631.467,348,826
Jan 14, 202530.0831.4629.9531.2731.277,810,013
Jan 13, 202529.2030.4829.0730.2230.225,979,941
Jan 10, 202529.8030.2529.2829.2829.284,209,702
Jan 9, 202529.0930.0729.0529.7729.775,752,731
Jan 8, 202529.7829.9028.1629.3029.306,987,166
Jan 7, 202529.7030.1729.5429.9529.953,820,321
Jan 6, 202529.8030.2729.3629.7929.797,483,503
Jan 3, 202530.6630.8829.5029.7029.706,045,446
Jan 2, 202531.6631.8030.1230.4830.485,988,943
Dec 31, 202432.8232.8431.4331.5531.556,711,831
Dec 30, 202431.9232.8231.6532.5032.507,625,135
Dec 27, 202431.9032.4731.6631.9031.907,505,202
Dec 26, 202432.1432.3531.7631.7831.786,117,489
Dec 25, 202433.8133.9231.8532.1532.158,928,922
Dec 24, 202433.2834.0933.1733.8133.816,388,427
Dec 23, 202433.6034.2533.0733.1633.167,136,261
Dec 20, 202433.2033.8833.1733.4233.425,978,102
Dec 19, 202433.6533.7333.0833.2633.267,693,543
Dec 18, 202434.0534.2433.6833.8333.834,605,308
Dec 17, 202433.9434.5433.7333.8333.836,789,415
Dec 16, 202434.5234.7033.6333.9733.978,487,260
Dec 13, 202434.9435.0034.1734.6134.619,763,309
Dec 12, 202434.6535.4934.3335.1335.136,954,933
Dec 11, 202435.0035.2934.5234.6634.666,867,930
Dec 10, 202436.2236.5134.8934.9734.9711,482,707
Dec 9, 202435.0235.6834.4534.7834.787,030,915
Dec 6, 202435.1835.9934.3335.3235.3210,544,594
Dec 5, 202434.6835.4434.4035.2035.207,474,005
Dec 4, 202435.7535.9934.3534.6834.6810,278,066
Dec 3, 202436.9937.0035.5636.0036.008,347,110
Dec 2, 202436.5837.1635.7236.7136.7110,194,455
Nov 29, 202436.0737.5835.7036.6536.6510,131,163
Nov 28, 202437.0037.2835.9836.1536.157,648,534
Nov 27, 202436.0137.0234.8436.9136.9111,353,686
Nov 26, 202437.9037.9036.0236.1536.1510,947,389
Nov 25, 202437.0538.8037.0537.9537.9513,451,440
Nov 22, 202438.6138.8536.6036.6236.6214,674,382
Nov 21, 202438.6139.4238.0238.8238.8213,596,896
Nov 20, 202438.6840.1538.0139.1739.1720,628,507
Nov 19, 202436.2638.6536.0138.6538.6519,920,105
Nov 18, 202437.0238.5036.0136.4336.4318,654,799
Nov 15, 202438.6639.5036.9036.9036.9022,197,030
Nov 14, 202441.8042.8239.0539.3039.3024,379,756
Nov 13, 202440.1041.8039.8041.0041.0024,688,634
Nov 12, 202442.5544.5039.6940.1940.1938,760,445
Nov 11, 202437.7043.0837.0042.5842.5838,313,326
Nov 8, 202436.0039.1635.8037.0037.0033,364,003
Nov 7, 202434.4036.4034.1134.5334.5333,715,144
Nov 6, 202431.9933.9931.6633.0433.0424,803,402
Nov 5, 202429.7031.6529.3631.5631.5618,866,911
Nov 4, 202429.3529.9028.6129.3929.399,317,502
Nov 1, 202430.0330.8028.9829.1329.1315,286,004
Oct 31, 202429.7130.4028.7929.9029.9014,526,526
Oct 30, 202429.9230.4028.7929.2829.2816,010,329
Oct 29, 202429.8030.4528.5728.6028.6012,445,240
Oct 28, 202429.4030.1829.0029.4429.4416,115,627
Oct 25, 202427.7729.6927.5028.9928.9918,748,913
Oct 24, 202428.0028.2627.1127.2527.2510,162,803
Oct 23, 202427.3028.5727.0328.0528.0516,035,334
Oct 22, 202426.7727.3926.5627.2827.2810,472,017
Oct 21, 202427.4428.0426.8227.0027.0014,487,490
Oct 18, 202425.4527.8825.2426.8026.8014,810,197
Oct 17, 202425.8026.3425.2525.2725.277,537,561
Oct 16, 202425.7826.2525.3725.7225.728,359,048
Oct 15, 202426.9027.4026.2026.2426.2411,302,225
Oct 14, 202426.9827.2025.8227.0227.0213,316,693
Oct 11, 202428.4228.8826.1826.6126.6114,265,985
Oct 10, 202430.2831.1228.9128.9428.9414,241,691
Oct 9, 202432.0233.2829.8029.8529.8522,498,029
Oct 8, 202434.8034.8031.0034.3034.3033,663,322
Sep 30, 202426.2129.0525.5829.0029.0027,038,566
Sep 27, 202422.7524.6022.6924.3424.3411,087,023
Sep 26, 202421.0122.3920.9222.3622.3611,429,263
Sep 25, 202421.2521.6521.0521.0621.0610,359,772
Sep 24, 202419.5820.8619.5820.8520.8513,128,948
Sep 23, 202419.3819.7019.2019.3819.383,698,574
Sep 20, 202419.8819.8819.3019.3919.394,596,017
Sep 19, 202419.5020.2119.2319.8519.855,508,796
Sep 18, 202419.8519.9919.1719.3819.384,454,677
Sep 13, 202420.6420.6619.8819.8919.897,477,705
Sep 12, 202420.7821.0620.5520.5920.595,458,981
Sep 11, 202420.3121.1120.2620.7920.799,774,671
Sep 10, 202420.4720.5319.9020.2320.235,333,778
Sep 9, 202420.5020.9520.2920.3820.385,025,116
Sep 6, 202420.9521.4920.7120.7720.776,529,064
Sep 5, 202420.9521.9620.9520.9820.988,495,599
Sep 4, 202420.5521.3020.5520.7720.778,172,710
Sep 3, 202420.1121.0719.9520.6320.636,694,247
Sep 2, 202420.8521.0920.1320.1420.146,011,731
Aug 30, 202420.9521.3820.5820.8920.897,779,456
Aug 29, 202419.9920.8819.9220.6920.697,196,968
Aug 28, 202419.9520.2019.5920.0520.053,793,552
Aug 27, 202420.6220.6220.0020.0520.055,970,740
Aug 26, 202420.1421.4620.1120.6820.688,388,672
Aug 23, 202420.7020.7920.0120.0320.037,197,170
Aug 22, 202421.2021.8120.8220.8920.898,423,529
Aug 21, 202420.5421.6620.2521.1821.189,100,698
Aug 20, 202420.9021.3420.4420.5220.524,598,903
Aug 19, 202421.1721.5820.8620.8820.884,463,642
Aug 16, 202421.5821.7121.1821.2221.223,750,562
Aug 15, 202421.3622.0421.1721.5821.584,374,202
Aug 14, 202422.0522.1921.3821.3821.384,257,780
Aug 13, 202421.9622.3321.6522.0022.004,520,173
Aug 12, 202422.3822.5021.8021.9221.923,588,923
Aug 9, 202423.1123.1122.2022.2022.204,648,976
Aug 8, 202422.7023.0822.3222.6622.665,129,919
Aug 7, 202422.9923.1322.7022.7722.775,842,062
Aug 6, 202423.2623.4722.6123.0023.008,243,931
Aug 5, 202422.5924.1322.3322.9022.9016,208,280
Aug 2, 202422.4023.0422.0722.2522.256,662,573
Aug 1, 202423.0023.0222.3722.5422.544,624,392
Jul 31, 202421.5522.8821.2022.8322.838,742,820
Jul 30, 202421.2921.4221.0021.3521.353,085,209
Jul 29, 202421.7121.7121.0521.3321.334,264,866
Jul 26, 202421.4322.1421.3521.6721.674,535,185
Jul 25, 202420.7221.9720.5721.4321.437,518,307
Jul 24, 202421.3921.4320.7520.7820.784,590,364
Jul 23, 202422.2322.2721.3021.3021.305,727,476
Jul 22, 202422.3022.8021.9722.1722.175,464,577
Jul 19, 202422.1722.6021.8622.3822.386,107,703
Jul 18, 202422.3022.4921.7122.2522.255,170,742
Jul 17, 202422.4022.7122.0622.3822.385,289,999
Jul 16, 202422.1022.6322.0422.3122.316,260,507
Jul 15, 202422.9022.9822.1022.2222.225,083,496
Jul 12, 202423.3723.4722.6122.7522.759,705,882
Jul 11, 202421.8524.5721.5223.4823.4817,535,541
Jul 10, 2024 0.30 Dividend
Jul 10, 202421.1521.8720.9121.0221.026,223,787
Jul 9, 202421.3221.6620.8221.4121.117,022,594
Jul 8, 202422.2522.3021.2921.4621.165,855,452
Jul 5, 202422.1922.1922.1922.1921.88-
Jul 4, 202422.9523.2822.1622.1921.886,158,380
Jul 3, 202422.9223.4922.6722.9622.645,567,547
Jul 2, 202423.0623.4422.6822.8222.504,981,837
Jul 1, 202423.2823.6522.6523.0022.675,695,740
Jun 28, 202423.6124.1123.2523.2822.955,353,070
Jun 27, 202424.1524.3123.5623.5823.255,129,049
Jun 26, 202423.3924.4523.0524.3624.026,833,659
Jun 25, 202423.5923.9923.1623.3923.065,675,675
Jun 24, 202424.5524.5523.3123.5923.269,445,623
Jun 21, 202425.2825.4824.4524.4724.127,842,407
Jun 20, 202426.0726.2325.2225.2524.896,269,405
Jun 19, 202426.7726.8925.9926.0525.686,602,056
Jun 18, 202427.2727.3726.6126.7926.417,749,881
Jun 17, 202427.0527.9626.8727.2326.8411,776,733
Jun 14, 202425.8328.2325.4227.3226.9323,837,603
Jun 13, 202425.2726.2125.1026.0025.639,839,467
Jun 12, 202425.2425.7325.0225.3625.007,985,406
Jun 11, 202425.1225.2724.5225.2124.856,835,503
Jun 7, 202426.0826.4825.1025.2224.868,381,099
Jun 6, 202427.7027.9325.9126.0125.649,013,629
Jun 5, 202427.9728.3627.6527.6527.264,288,278
Jun 4, 202427.9728.2827.7828.1027.703,733,791
Jun 3, 202428.6428.6427.6328.0227.626,258,821
May 31, 202428.8229.1428.7828.8028.393,246,663
May 30, 202429.4129.5928.7028.8028.394,542,230
May 29, 202428.5529.6228.5029.0428.636,331,689
May 28, 202428.7628.8928.2728.3027.904,237,147
May 27, 202428.7129.0028.4528.9628.554,731,748
May 24, 202428.6629.1728.3528.4128.014,782,703
May 23, 202429.8829.8828.8428.8928.486,988,512
May 22, 202429.5730.1629.3530.0029.586,527,306
May 21, 202429.6729.9129.2029.3228.914,642,207
May 20, 202429.8830.4529.7129.7929.376,237,609
May 17, 202429.2229.9629.0529.8829.467,172,730
May 16, 202429.5030.1329.2029.3028.896,223,130
May 15, 202430.4031.0529.6829.7829.366,291,017
May 14, 202430.5830.9330.2630.5430.115,301,061
May 13, 202431.5031.6430.4030.5830.158,678,017
May 10, 202432.0032.6931.2431.8231.3712,097,318
May 9, 202431.2933.3431.2532.3031.8420,526,132
May 8, 202431.2631.2630.2930.3129.887,615,618
May 7, 202431.4531.5330.8031.3630.927,900,024
May 6, 202431.3332.3731.0031.5131.0611,994,997
Apr 30, 202431.1531.7830.2630.5730.1413,901,100
Apr 29, 202429.4832.9029.4831.5931.1421,247,727
Apr 26, 202428.7129.5828.6329.3828.9610,982,286
Apr 25, 202428.2030.1128.0229.2328.8211,476,501
Apr 24, 202430.8030.8928.8129.2828.8717,579,973
Apr 23, 202431.7032.6531.2231.2530.819,965,551
Apr 22, 202432.7133.5331.7532.0531.6010,941,176
Apr 19, 202432.3033.6631.9833.1432.6715,531,594
Apr 18, 202432.3434.1531.8032.7132.2517,850,507
Apr 17, 202431.5033.3531.5032.7832.3215,881,934
Apr 16, 202432.5632.9030.5330.6930.2614,529,849
Apr 15, 202432.6634.1232.1232.9432.4716,672,446
Apr 12, 202434.7034.7832.4732.5532.0920,684,765
Apr 11, 202435.4036.6334.0034.9034.4124,152,880
Apr 10, 202436.2636.4835.2135.5135.0123,118,839
Apr 9, 202431.7137.2531.6237.0036.4838,127,342
Apr 8, 202432.0033.5931.6931.8431.3919,243,662
Apr 3, 202431.6533.5831.5031.9031.4526,737,939
Apr 2, 202429.4032.6328.9831.5531.1023,482,782
Apr 1, 202428.6029.7028.3729.4829.0611,871,998
Mar 29, 202427.6128.8327.5228.5628.166,396,157
Mar 28, 202427.2428.0827.2127.6527.268,010,044
Mar 27, 202428.8829.2727.2527.3026.9110,665,160
Mar 26, 202427.4128.9827.3028.4728.0711,491,688
Mar 25, 202428.0828.1727.4127.4127.027,806,760
Mar 22, 202429.4229.4827.8228.1027.7011,912,342
Mar 21, 202430.2530.4329.3129.4929.079,561,691
Mar 20, 202430.9531.3529.6630.1729.7418,154,005
Mar 19, 202431.6631.8730.7330.7330.307,169,371
Mar 18, 202431.4531.9431.0231.6931.248,066,505
Mar 15, 202430.8630.9930.3530.9530.515,622,965
Mar 14, 202431.3731.8830.6931.0830.645,780,066
Mar 13, 202431.5332.0931.3631.5031.055,589,026
Mar 12, 202432.3332.3331.5031.8331.3810,178,896
Mar 11, 202429.2932.4729.2832.4231.9614,110,842
Mar 8, 202428.8229.3228.3328.9028.494,366,437
Mar 7, 202430.1030.2928.8228.8228.415,453,522
Mar 6, 202429.8730.7029.5130.1329.705,325,727
Mar 5, 202430.4230.6529.7429.8829.467,629,918
Mar 4, 202431.8832.2630.7830.9230.486,378,582
Mar 1, 202431.3132.0631.0031.9831.538,025,070
Feb 29, 202430.0031.6929.9631.0530.6110,139,160
Feb 28, 202431.7032.8830.2030.2129.788,976,875
Feb 27, 202430.7931.5830.5831.5231.075,065,572
Feb 26, 202430.5931.4730.4030.8630.424,899,104
Feb 23, 202430.6530.9330.1330.6930.264,954,115
Feb 22, 202430.2830.8630.0530.4330.004,135,281
Feb 21, 202429.9931.4729.7730.5030.076,600,815
Feb 20, 202430.7630.8629.9230.1329.704,792,470
Feb 19, 202431.9831.9830.4830.9130.477,577,381
Feb 8, 202430.0332.2829.7631.7131.2610,537,630
Feb 7, 202427.6729.9227.3929.7529.3311,283,688
Feb 6, 202425.7527.9925.2727.4427.057,685,089
Feb 5, 202426.8127.0223.8025.8525.489,579,558
Feb 2, 202428.4228.5825.8826.7226.346,429,438
Feb 1, 202428.4028.8627.9928.1027.705,005,214
Jan 31, 202429.6030.3928.5028.5028.105,801,418
Jan 30, 202430.3831.1329.3529.4529.034,646,240
Jan 29, 202432.2932.3030.5530.5530.125,455,718