Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

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

21.72
-0.45
(-2.03%)
At close: April 23 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202522.2122.3821.6421.7221.7211,885,491
Apr 22, 202522.5722.9622.1022.1722.1716,749,400
Apr 21, 202521.0922.6720.8822.6522.6520,751,485
Apr 18, 202520.1421.2820.1221.1221.1214,380,745
Apr 17, 202520.0420.3119.9020.1720.177,280,073
Apr 16, 202520.2920.4619.6920.0820.088,838,489
Apr 15, 202520.3320.7820.2120.4020.4011,760,932
Apr 14, 202520.0520.5919.8620.1320.1314,759,635
Apr 11, 202519.7420.0519.4119.7219.7214,402,359
Apr 10, 202519.8020.2319.4319.4519.4516,168,857
Apr 9, 202518.2718.8417.3418.6218.6216,543,949
Apr 8, 202518.5019.4018.3318.6618.6618,893,647
Apr 7, 202521.0021.3518.0818.0818.0821,346,807
Apr 3, 202523.0823.5322.5322.6022.608,244,988
Apr 2, 202523.0223.8022.8523.3923.398,753,370
Apr 1, 202523.0023.1922.7122.9722.976,414,704
Mar 31, 202523.2723.7722.8723.1323.138,166,478
Mar 28, 202523.7023.9423.2623.4023.406,418,099
Mar 27, 202523.8324.1123.2723.7023.706,076,103
Mar 26, 202523.6324.0723.5823.8623.866,132,847
Mar 25, 202523.8224.0923.3523.6823.687,775,890
Mar 24, 202523.4623.9523.2623.8123.819,066,864
Mar 21, 202524.0824.4423.4523.4623.469,020,453
Mar 20, 202524.6024.6524.1524.2924.297,001,837
Mar 19, 202525.0325.0324.3324.5724.579,814,719
Mar 18, 202524.5025.4524.5024.9824.9816,323,115
Mar 17, 202524.3724.6724.1224.4624.4611,953,582
Mar 14, 202524.1624.3223.5924.1924.1911,105,014
Mar 13, 202524.2624.6523.8624.0224.029,537,691
Mar 12, 202524.4824.6424.2424.2524.259,163,596
Mar 11, 202523.8124.7623.6824.3524.3512,876,150
Mar 10, 202524.3524.7324.1224.2524.2511,481,640
Mar 7, 202524.8525.0124.1924.3524.3516,572,539
Mar 6, 2025 1.49:1 Stock Splits
Mar 6, 202525.1325.7024.8225.0025.0019,313,439
Mar 5, 202524.9725.1324.4424.9024.9016,677,534
Mar 4, 202525.1325.2324.6324.7724.7726,530,467
Mar 3, 202525.5026.9825.3525.8625.8636,242,655
Feb 28, 202526.1126.7825.0325.2025.2027,446,530
Feb 27, 202525.9126.5525.6026.2426.2423,408,029
Feb 26, 202525.6726.2825.5025.7625.7618,728,009
Feb 25, 202525.1726.1125.0325.6425.6417,483,141
Feb 24, 202524.9726.1724.4425.5025.5022,205,222
Feb 21, 202524.4025.2624.0925.1125.1122,678,679
Feb 20, 202524.1624.2123.6624.0124.0111,515,914
Feb 19, 202523.4924.4823.2324.1324.1316,865,757
Feb 18, 202523.5424.2123.3923.5223.5222,784,211
Feb 17, 202523.7624.2422.8923.1723.1718,377,487
Feb 14, 202522.6523.6122.6222.8722.8710,271,399
Feb 13, 202522.8123.6822.7322.8822.8816,377,464
Feb 12, 202522.2822.9522.2422.7922.799,419,619
Feb 11, 202522.5622.6222.0222.3722.3710,495,153
Feb 10, 202523.0323.0722.3722.5022.5015,100,705
Feb 7, 202522.2823.2222.2123.0223.0217,145,619
Feb 6, 202521.2922.3721.2522.3322.3311,342,879
Feb 5, 202521.2121.6621.0221.4021.407,426,435
Jan 27, 202521.5421.8121.0721.1721.177,115,593
Jan 24, 202520.7421.5620.7421.4721.478,446,216
Jan 23, 202521.2821.6020.9120.9120.917,196,780
Jan 22, 202521.1521.3920.8121.1421.147,384,721
Jan 21, 202521.9722.0321.2621.4121.418,156,720
Jan 20, 202521.3621.9721.2321.8221.8210,322,947
Jan 17, 202521.0121.4420.8121.1921.196,190,291
Jan 16, 202521.2121.6420.9521.1521.158,130,989
Jan 15, 202520.9921.3820.8121.1121.1110,949,750
Jan 14, 202520.1921.1120.1020.9920.9911,636,919
Jan 13, 202519.6020.4619.5120.2820.288,910,112
Jan 10, 202520.0020.3019.6519.6519.656,272,455
Jan 9, 202519.5220.1819.5019.9819.988,571,569
Jan 8, 202519.9920.0718.9019.6619.6610,410,877
Jan 7, 202519.9320.2519.8320.1020.105,692,278
Jan 6, 202520.0020.3219.7019.9919.9911,150,419
Jan 3, 202520.5820.7219.8019.9319.939,007,714
Jan 2, 202521.2521.3420.2120.4620.468,923,525
Dec 31, 202422.0322.0421.0921.1721.1710,000,628
Dec 30, 202421.4222.0321.2421.8121.8111,361,451
Dec 27, 202421.4121.7921.2521.4121.4111,182,750
Dec 26, 202421.5721.7121.3221.3321.339,115,058
Dec 25, 202422.6922.7721.3821.5821.5813,304,093
Dec 24, 202422.3422.8822.2622.6922.699,518,756
Dec 23, 202422.5522.9922.1922.2622.2610,633,028
Dec 20, 202422.2822.7422.2622.4322.438,907,371
Dec 19, 202422.5822.6422.2022.3222.3211,463,379
Dec 18, 202422.8522.9822.6022.7022.706,861,908
Dec 17, 202422.7823.1822.6422.7022.7010,116,228
Dec 16, 202423.1723.2922.5722.8022.8012,646,017
Dec 13, 202423.4523.4922.9323.2323.2314,547,330
Dec 12, 202423.2623.8223.0423.5823.5810,362,850
Dec 11, 202423.4923.6823.1723.2623.2610,233,215
Dec 10, 202424.3124.5023.4223.4723.4717,109,233
Dec 9, 202423.5023.9523.1223.3423.3410,476,063
Dec 6, 202423.6124.1523.0423.7023.7015,711,445
Dec 5, 202423.2823.7923.0923.6223.6211,136,267
Dec 4, 202423.9924.1523.0523.2823.2815,314,318
Dec 3, 202424.8324.8323.8724.1624.1612,437,193
Dec 2, 202424.5524.9423.9724.6424.6415,189,737
Nov 29, 202424.2125.2223.9624.6024.6015,095,432
Nov 28, 202424.8325.0224.1524.2624.2611,396,315
Nov 27, 202424.1724.8523.3824.7724.7716,916,992
Nov 26, 202425.4425.4424.1724.2624.2616,311,609
Nov 25, 202424.8726.0424.8725.4725.4720,042,645
Nov 22, 202425.9126.0724.5624.5824.5821,864,829
Nov 21, 202425.9126.4625.5226.0526.0520,259,375
Nov 20, 202425.9626.9525.5126.2926.2930,736,475
Nov 19, 202424.3425.9424.1725.9425.9429,680,956
Nov 18, 202424.8525.8424.1724.4524.4527,795,650
Nov 15, 202425.9526.5124.7724.7724.7733,073,574
Nov 14, 202428.0528.7426.2126.3826.3836,325,836
Nov 13, 202426.9128.0526.7127.5227.5236,786,064
Nov 12, 202428.5629.8726.6426.9726.9757,753,063
Nov 11, 202425.3028.9124.8328.5828.5857,086,855
Nov 8, 202424.1626.2824.0324.8324.8349,712,364
Nov 7, 202423.0924.4322.8923.1723.1750,235,564
Nov 6, 202421.4722.8121.2522.1722.1736,957,068
Nov 5, 202419.9321.2419.7021.1821.1828,111,697
Nov 4, 202419.7020.0719.2019.7219.7213,883,077
Nov 1, 202420.1520.6719.4519.5519.5522,776,145
Oct 31, 202419.9420.4019.3220.0720.0721,644,523
Oct 30, 202420.0820.4019.3219.6519.6523,855,390
Oct 29, 202420.0020.4419.1719.1919.1918,543,407
Oct 28, 202419.7320.2619.4619.7619.7624,012,284
Oct 25, 202418.6419.9318.4619.4619.4627,935,880
Oct 24, 202418.7918.9718.1918.2918.2915,142,576
Oct 23, 202418.3219.1718.1418.8318.8323,892,647
Oct 22, 202417.9718.3817.8318.3118.3115,603,305
Oct 21, 202418.4218.8218.0018.1218.1221,586,360
Oct 18, 202417.0818.7116.9417.9917.9922,067,193
Oct 17, 202417.3217.6816.9516.9616.9611,230,965
Oct 16, 202417.3017.6217.0317.2617.2612,454,981
Oct 15, 202418.0518.3917.5817.6117.6116,840,315
Oct 14, 202418.1118.2617.3318.1318.1319,841,872
Oct 11, 202419.0719.3817.5717.8617.8621,256,317
Oct 10, 202420.3220.8919.4019.4219.4221,220,119
Oct 9, 202421.4922.3420.0020.0320.0333,522,063
Oct 8, 202423.3623.3620.8123.0223.0250,158,349
Sep 30, 202417.5919.5017.1719.4619.4640,287,463
Sep 27, 202415.2716.5115.2316.3416.3416,519,664
Sep 26, 202414.1015.0314.0415.0115.0117,029,601
Sep 25, 202414.2614.5314.1314.1314.1315,436,060
Sep 24, 202413.1414.0013.1413.9913.9919,562,132
Sep 23, 202413.0113.2212.8913.0113.015,510,875
Sep 20, 202413.3413.3412.9513.0113.016,848,065
Sep 19, 202413.0913.5612.9113.3213.328,208,106
Sep 18, 202413.3213.4212.8713.0113.016,637,468
Sep 13, 202413.8513.8713.3413.3513.3511,141,780
Sep 12, 202413.9514.1313.7913.8213.828,133,881
Sep 11, 202413.6314.1713.6013.9513.9514,564,259
Sep 10, 202413.7413.7813.3613.5813.587,947,329
Sep 9, 202413.7614.0613.6213.6813.687,487,422
Sep 6, 202414.0614.4213.9013.9413.949,728,305
Sep 5, 202414.0614.7414.0614.0814.0812,658,442
Sep 4, 202413.7914.3013.7913.9413.9412,177,337
Sep 3, 202413.5014.1413.3913.8513.859,974,428
Sep 2, 202413.9914.1513.5113.5213.528,957,479
Aug 30, 202414.0614.3513.8114.0214.0211,591,389
Aug 29, 202413.4214.0113.3713.8913.8910,723,482
Aug 28, 202413.3913.5613.1513.4613.465,652,392
Aug 27, 202413.8413.8413.4213.4613.468,896,402
Aug 26, 202413.5214.4013.5013.8813.8812,499,121
Aug 23, 202413.8913.9513.4313.4413.4410,723,783
Aug 22, 202414.2314.6413.9714.0214.0212,551,058
Aug 21, 202413.7914.5413.5914.2114.2113,560,040
Aug 20, 202414.0314.3213.7213.7713.776,852,365
Aug 19, 202414.2114.4814.0014.0114.016,650,826
Aug 16, 202414.4814.5714.2114.2414.245,588,337
Aug 15, 202414.3414.7914.2114.4814.486,517,560
Aug 14, 202414.8014.8914.3514.3514.356,344,092
Aug 13, 202414.7414.9914.5314.7714.776,735,057
Aug 12, 202415.0215.1014.6314.7114.715,347,495
Aug 9, 202415.5115.5114.9014.9014.906,926,974
Aug 8, 202415.2315.4914.9815.2115.217,643,579
Aug 7, 202415.4315.5215.2315.2815.288,704,672
Aug 6, 202415.6115.7515.1715.4415.4412,283,457
Aug 5, 202415.1616.1914.9915.3715.3724,150,337
Aug 2, 202415.0315.4614.8114.9314.939,927,233
Aug 1, 202415.4415.4515.0115.1315.136,890,344
Jul 31, 202414.4615.3614.2315.3215.3213,026,801
Jul 30, 202414.2914.3814.0914.3314.334,596,961
Jul 29, 202414.5714.5714.1314.3214.326,354,650
Jul 26, 202414.3814.8614.3314.5414.546,757,425
Jul 25, 202413.9114.7413.8114.3814.3811,202,277
Jul 24, 202414.3614.3813.9313.9513.956,839,642
Jul 23, 202414.9214.9514.3014.3014.308,533,939
Jul 22, 202414.9715.3014.7414.8814.888,142,219
Jul 19, 202414.8815.1714.6715.0215.029,100,477
Jul 18, 202414.9715.0914.5714.9314.937,704,405
Jul 17, 202415.0315.2414.8115.0215.027,882,098
Jul 16, 202414.8315.1914.7914.9714.979,328,155
Jul 15, 202415.3715.4214.8314.9114.917,574,409
Jul 12, 202415.6815.7515.1715.2715.2714,461,764
Jul 11, 202414.6616.4914.4415.7615.7626,127,956
Jul 10, 202414.1914.6814.0314.1114.119,273,442
Jul 9, 202414.3114.5413.9714.3714.3710,463,665
Jul 8, 202414.9314.9714.2914.4014.408,724,623
Jul 5, 202414.8914.8914.8914.8914.89-
Jul 4, 202415.4015.6214.8714.8914.899,175,986
Jul 3, 202415.3815.7715.2115.4115.418,295,645
Jul 2, 202415.4815.7315.2215.3215.327,422,937
Jul 1, 202415.6215.8715.2015.4415.448,486,652
Jun 28, 202415.8516.1815.6015.6215.627,976,074
Jun 27, 202416.2116.3215.8115.8315.837,642,283
Jun 26, 202415.7016.4115.4716.3516.3510,182,151
Jun 25, 202415.8316.1015.5415.7015.708,456,755
Jun 24, 202416.4816.4815.6415.8315.8314,073,978
Jun 21, 202416.9717.1016.4116.4216.4211,685,186
Jun 20, 202417.5017.6016.9316.9516.959,341,413
Jun 19, 202417.9718.0517.4417.4817.489,837,063
Jun 18, 202418.3018.3717.8617.9817.9811,547,322
Jun 17, 202418.1518.7718.0318.2818.2817,547,332
Jun 14, 202417.3418.9517.0618.3418.3435,518,028
Jun 13, 202416.9617.5916.8517.4517.4514,660,805
Jun 12, 202416.9417.2716.7917.0217.0211,898,254
Jun 11, 202416.8616.9616.4616.9216.9210,184,899
Jun 7, 202417.5017.7716.8516.9316.9312,487,837
Jun 6, 202418.5918.7417.3917.4617.4613,430,307
Jun 5, 202418.7719.0318.5618.5618.566,389,534
Jun 4, 202418.7718.9818.6418.8618.865,563,348
Jun 3, 202419.2219.2218.5418.8118.819,325,643
May 31, 202419.3419.5619.3219.3319.334,837,527
May 30, 202419.7419.8619.2619.3319.336,767,922
May 29, 202419.1619.8819.1319.4919.499,434,216
May 28, 202419.3019.3918.9718.9918.996,313,349
May 27, 202419.2719.4619.0919.4419.447,050,304
May 24, 202419.2319.5819.0319.0719.077,126,227
May 23, 202420.0520.0519.3619.3919.3910,412,882
May 22, 202419.8520.2419.7020.1320.139,725,685
May 21, 202419.9120.0719.6019.6819.686,916,888
May 20, 202420.0520.4419.9419.9919.999,294,037
May 17, 202419.6120.1119.5020.0520.0510,687,367
May 16, 202419.8020.2219.6019.6619.669,272,463
May 15, 202420.4020.8419.9219.9919.999,373,615
May 14, 202420.5220.7620.3120.5020.507,898,580
May 13, 202421.1421.2320.4020.5220.5212,930,245
May 10, 202421.4821.9420.9721.3621.3618,025,003
May 9, 202421.0022.3820.9721.6821.6830,583,936
May 8, 202420.9820.9820.3320.3420.3411,347,270
May 7, 202421.1121.1620.6721.0521.0511,771,035
May 6, 202421.0321.7220.8121.1521.1517,872,545
Apr 30, 202420.9121.3320.3120.5220.5220,712,639
Apr 29, 202419.7922.0819.7921.2021.2031,659,113
Apr 26, 202419.2719.8519.2119.7219.7216,363,606
Apr 25, 202418.9320.2118.8119.6219.6217,099,986
Apr 24, 202420.6720.7319.3419.6519.6526,194,159
Apr 23, 202421.2821.9120.9520.9720.9714,848,670