Hunan Corun New Energy Co., Ltd. (SHA:600478)
China
· Delayed Price · Currency is CNY 8.00
+0.13 (1.65%)
Apr 29, 2026, 3:00 PM CST
Hunan Corun New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.81 | 8.03 | 7.68 | 8.00 | 8.00 | 1.65% | 78,749,955 |
| Apr 28, 2026 | 7.73 | 7.90 | 7.56 | 7.87 | 7.87 | 1.55% | 68,628,015 |
| Apr 27, 2026 | 7.80 | 7.83 | 7.60 | 7.75 | 7.75 | 0.26% | 48,517,290 |
| Apr 24, 2026 | 7.47 | 7.78 | 7.44 | 7.73 | 7.73 | 2.66% | 57,519,098 |
| Apr 23, 2026 | 7.71 | 7.72 | 7.43 | 7.53 | 7.53 | -2.46% | 43,701,345 |
| Apr 22, 2026 | 7.69 | 7.83 | 7.64 | 7.72 | 7.72 | 0.26% | 47,407,755 |
| Apr 21, 2026 | 7.65 | 7.80 | 7.55 | 7.70 | 7.70 | 0.39% | 49,762,860 |
| Apr 20, 2026 | 7.69 | 7.78 | 7.63 | 7.67 | 7.67 | -0.52% | 37,381,475 |
| Apr 17, 2026 | 7.64 | 7.82 | 7.61 | 7.71 | 7.71 | 0.52% | 45,575,630 |
| Apr 16, 2026 | 7.52 | 7.69 | 7.48 | 7.67 | 7.67 | 2.40% | 48,366,870 |
| Apr 15, 2026 | 7.75 | 7.75 | 7.48 | 7.49 | 7.49 | -2.73% | 48,939,830 |
| Apr 14, 2026 | 7.55 | 7.70 | 7.48 | 7.70 | 7.70 | 2.94% | 58,700,740 |
| Apr 13, 2026 | 7.35 | 7.51 | 7.33 | 7.48 | 7.48 | 0.67% | 52,296,000 |
| Apr 10, 2026 | 7.21 | 7.56 | 7.21 | 7.43 | 7.43 | 3.48% | 71,470,730 |
| Apr 9, 2026 | 7.18 | 7.27 | 7.11 | 7.18 | 7.18 | -1.10% | 30,274,690 |
| Apr 8, 2026 | 7.15 | 7.27 | 7.13 | 7.26 | 7.26 | 3.27% | 43,701,380 |
| Apr 7, 2026 | 6.99 | 7.17 | 6.98 | 7.03 | 7.03 | 1.15% | 37,205,140 |
| Apr 3, 2026 | 7.20 | 7.30 | 6.90 | 6.95 | 6.95 | -3.61% | 42,345,830 |
| Apr 2, 2026 | 7.15 | 7.33 | 7.07 | 7.21 | 7.21 | 0.42% | 45,723,770 |
| Apr 1, 2026 | 7.31 | 7.43 | 7.15 | 7.18 | 7.18 | 0.14% | 56,220,840 |
| Mar 31, 2026 | 7.45 | 7.48 | 7.15 | 7.17 | 7.17 | -4.78% | 57,571,450 |
| Mar 30, 2026 | 7.53 | 7.61 | 7.26 | 7.53 | 7.53 | -0.13% | 65,571,180 |
| Mar 27, 2026 | 7.10 | 7.58 | 7.08 | 7.54 | 7.54 | 4.87% | 83,375,850 |
| Mar 26, 2026 | 7.14 | 7.39 | 7.08 | 7.19 | 7.19 | 0.28% | 52,512,690 |
| Mar 25, 2026 | 7.08 | 7.21 | 7.03 | 7.17 | 7.17 | 1.85% | 45,783,260 |
| Mar 24, 2026 | 7.00 | 7.07 | 6.75 | 7.04 | 7.04 | 2.62% | 48,876,650 |
| Mar 23, 2026 | 7.05 | 7.23 | 6.80 | 6.86 | 6.86 | -3.65% | 56,403,920 |
| Mar 20, 2026 | 7.15 | 7.42 | 7.06 | 7.12 | 7.12 | -0.28% | 54,647,030 |
| Mar 19, 2026 | 7.34 | 7.35 | 7.10 | 7.14 | 7.14 | -4.16% | 44,191,523 |
| Mar 18, 2026 | 7.49 | 7.55 | 7.35 | 7.45 | 7.45 | -0.27% | 34,865,257 |
| Mar 17, 2026 | 7.76 | 7.86 | 7.47 | 7.47 | 7.47 | -3.11% | 45,962,340 |
| Mar 16, 2026 | 7.81 | 7.88 | 7.62 | 7.71 | 7.71 | -1.41% | 48,803,880 |
| Mar 13, 2026 | 7.80 | 8.03 | 7.77 | 7.82 | 7.82 | -0.26% | 66,488,699 |
| Mar 12, 2026 | 7.79 | 7.87 | 7.70 | 7.84 | 7.84 | 0.38% | 49,972,240 |
| Mar 11, 2026 | 7.68 | 7.90 | 7.66 | 7.81 | 7.81 | 1.17% | 55,156,910 |
| Mar 10, 2026 | 7.77 | 7.88 | 7.68 | 7.72 | 7.72 | 0.65% | 52,353,750 |
| Mar 9, 2026 | 7.61 | 7.69 | 7.33 | 7.67 | 7.67 | -0.78% | 60,736,370 |
| Mar 6, 2026 | 7.71 | 7.85 | 7.65 | 7.73 | 7.73 | -0.39% | 49,260,800 |
| Mar 5, 2026 | 7.87 | 7.92 | 7.71 | 7.76 | 7.76 | 1.17% | 55,537,580 |
| Mar 4, 2026 | 7.57 | 7.91 | 7.57 | 7.67 | 7.67 | -0.39% | 69,318,240 |
| Mar 3, 2026 | 8.13 | 8.17 | 7.69 | 7.70 | 7.70 | -5.06% | 116,325,300 |
| Mar 2, 2026 | 8.26 | 8.46 | 8.07 | 8.11 | 8.11 | -2.99% | 145,180,900 |
| Feb 27, 2026 | 8.55 | 8.55 | 7.97 | 8.36 | 8.36 | 2.70% | 240,901,800 |
| Feb 26, 2026 | 8.10 | 8.14 | 7.88 | 8.14 | 8.14 | 10.00% | 74,676,320 |
| Feb 25, 2026 | 7.17 | 7.45 | 7.17 | 7.40 | 7.40 | 3.06% | 44,441,570 |
| Feb 24, 2026 | 7.15 | 7.27 | 7.10 | 7.18 | 7.18 | 1.99% | 31,516,753 |
| Feb 13, 2026 | 7.05 | 7.18 | 7.02 | 7.04 | 7.04 | -0.56% | 27,744,936 |
| Feb 12, 2026 | 7.10 | 7.15 | 7.02 | 7.08 | 7.08 | -0.14% | 20,853,178 |
| Feb 11, 2026 | 7.06 | 7.19 | 7.04 | 7.09 | 7.09 | 0.28% | 28,608,058 |
| Feb 10, 2026 | 7.07 | 7.09 | 6.98 | 7.07 | 7.07 | 0.28% | 26,424,150 |
| Feb 9, 2026 | 7.07 | 7.09 | 7.01 | 7.05 | 7.05 | 1.15% | 28,385,050 |
| Feb 6, 2026 | 6.83 | 7.09 | 6.79 | 6.97 | 6.97 | 0.72% | 33,871,520 |
| Feb 5, 2026 | 7.09 | 7.16 | 6.86 | 6.92 | 6.92 | -3.08% | 44,212,450 |
| Feb 4, 2026 | 6.95 | 7.19 | 6.92 | 7.14 | 7.14 | 2.88% | 43,845,940 |
| Feb 3, 2026 | 6.90 | 6.97 | 6.84 | 6.94 | 6.94 | 1.61% | 29,457,270 |
| Feb 2, 2026 | 6.98 | 7.08 | 6.80 | 6.83 | 6.83 | -2.57% | 36,956,800 |
| Jan 30, 2026 | 7.15 | 7.17 | 6.79 | 7.01 | 7.01 | -2.37% | 53,201,900 |
| Jan 29, 2026 | 7.27 | 7.36 | 7.16 | 7.18 | 7.18 | -2.05% | 43,956,050 |
| Jan 28, 2026 | 7.28 | 7.37 | 7.14 | 7.33 | 7.33 | 0.55% | 48,499,630 |
| Jan 27, 2026 | 7.55 | 7.65 | 7.09 | 7.29 | 7.29 | -4.33% | 88,334,360 |
| Jan 26, 2026 | 7.70 | 7.78 | 7.54 | 7.62 | 7.62 | -0.78% | 53,609,640 |
| Jan 23, 2026 | 7.50 | 7.72 | 7.46 | 7.68 | 7.68 | 3.09% | 57,982,550 |
| Jan 22, 2026 | 7.42 | 7.48 | 7.36 | 7.45 | 7.45 | 0.54% | 38,353,146 |
| Jan 21, 2026 | 7.22 | 7.44 | 7.19 | 7.41 | 7.41 | 2.07% | 53,396,075 |
| Jan 20, 2026 | 7.38 | 7.43 | 7.13 | 7.26 | 7.26 | -1.63% | 43,968,350 |
| Jan 19, 2026 | 7.30 | 7.42 | 7.23 | 7.38 | 7.38 | 1.23% | 38,813,481 |
| Jan 16, 2026 | 7.39 | 7.40 | 7.21 | 7.29 | 7.29 | -0.41% | 39,086,023 |
| Jan 15, 2026 | 7.13 | 7.39 | 7.11 | 7.32 | 7.32 | 1.81% | 53,778,160 |
| Jan 14, 2026 | 7.30 | 7.41 | 7.09 | 7.19 | 7.19 | -1.91% | 70,437,730 |
| Jan 13, 2026 | 7.34 | 7.50 | 7.24 | 7.33 | 7.33 | -0.41% | 66,006,410 |
| Jan 12, 2026 | 7.42 | 7.49 | 7.28 | 7.36 | 7.36 | 1.10% | 67,559,540 |
| Jan 9, 2026 | 7.06 | 7.28 | 7.03 | 7.28 | 7.28 | 2.82% | 69,188,100 |
| Jan 8, 2026 | 7.25 | 7.25 | 7.01 | 7.08 | 7.08 | -2.75% | 75,750,820 |
| Jan 7, 2026 | 7.10 | 7.43 | 7.04 | 7.28 | 7.28 | 2.97% | 87,169,950 |
| Jan 6, 2026 | 6.99 | 7.12 | 6.99 | 7.07 | 7.07 | 1.73% | 41,559,500 |
| Jan 5, 2026 | 6.93 | 6.98 | 6.84 | 6.95 | 6.95 | 0.87% | 33,165,920 |
| Dec 31, 2025 | 6.95 | 6.98 | 6.83 | 6.89 | 6.89 | -0.43% | 26,077,552 |
| Dec 30, 2025 | 6.81 | 6.95 | 6.72 | 6.92 | 6.92 | 0.87% | 34,237,450 |
| Dec 29, 2025 | 7.01 | 7.06 | 6.84 | 6.86 | 6.86 | -2.00% | 41,378,800 |
| Dec 26, 2025 | 6.92 | 7.07 | 6.91 | 7.00 | 7.00 | 2.19% | 50,866,901 |
| Dec 25, 2025 | 6.79 | 6.88 | 6.73 | 6.85 | 6.85 | 0.44% | 32,546,380 |
| Dec 24, 2025 | 6.77 | 6.88 | 6.73 | 6.82 | 6.82 | 0.44% | 35,766,837 |
| Dec 23, 2025 | 6.70 | 6.87 | 6.68 | 6.79 | 6.79 | 1.80% | 49,429,590 |
| Dec 22, 2025 | 6.65 | 6.73 | 6.64 | 6.67 | 6.67 | 0.45% | 31,617,650 |
| Dec 19, 2025 | 6.56 | 6.68 | 6.52 | 6.64 | 6.64 | 1.53% | 31,085,550 |
| Dec 18, 2025 | 6.52 | 6.66 | 6.49 | 6.54 | 6.54 | -0.76% | 27,816,440 |
| Dec 17, 2025 | 6.47 | 6.60 | 6.38 | 6.59 | 6.59 | 2.49% | 31,524,740 |
| Dec 16, 2025 | 6.61 | 6.62 | 6.40 | 6.43 | 6.43 | -3.16% | 34,107,900 |
| Dec 15, 2025 | 6.58 | 6.67 | 6.56 | 6.64 | 6.64 | 0.45% | 33,745,930 |
| Dec 12, 2025 | 6.54 | 6.66 | 6.47 | 6.61 | 6.61 | 1.54% | 35,697,150 |
| Dec 11, 2025 | 6.59 | 6.65 | 6.51 | 6.51 | 6.51 | -0.76% | 29,608,540 |
| Dec 10, 2025 | 6.57 | 6.61 | 6.48 | 6.56 | 6.56 | -0.15% | 25,533,407 |
| Dec 9, 2025 | 6.65 | 6.67 | 6.55 | 6.57 | 6.57 | -1.65% | 26,632,122 |
| Dec 8, 2025 | 6.71 | 6.74 | 6.65 | 6.68 | 6.68 | -0.15% | 37,455,910 |
| Dec 5, 2025 | 6.62 | 6.73 | 6.53 | 6.69 | 6.69 | 1.21% | 29,771,220 |
| Dec 4, 2025 | 6.68 | 6.76 | 6.58 | 6.61 | 6.61 | -1.64% | 26,977,000 |
| Dec 3, 2025 | 6.87 | 6.89 | 6.67 | 6.72 | 6.72 | -2.04% | 31,084,190 |
| Dec 2, 2025 | 6.97 | 6.97 | 6.79 | 6.86 | 6.86 | -1.58% | 31,623,600 |
| Dec 1, 2025 | 6.98 | 7.29 | 6.94 | 6.97 | 6.97 | 0.58% | 56,238,810 |
| Nov 28, 2025 | 6.78 | 7.00 | 6.75 | 6.93 | 6.93 | 2.36% | 38,734,850 |