Skip to main content
Ningbo Ronbay New Energy Technology Co.,Ltd. (SHA:688005)
China flag China · Delayed Price · Currency is CNY
29.93
+0.65 (2.22%)
At close: Mar 9, 2026

SHA:688005 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202628.5130.1428.1129.9329.932.22%20,365,400
Mar 6, 202629.2429.6628.9229.2829.28-0.24%10,559,146
Mar 5, 202629.8130.0928.9429.3529.35-0.17%16,063,269
Mar 4, 202628.8029.8928.7029.4029.400.68%17,531,909
Mar 3, 202630.8131.1629.1429.2029.20-3.41%23,473,996
Mar 2, 202631.0031.4329.8130.2330.23-4.79%26,171,510
Feb 27, 202631.3832.0031.2631.7531.75-0.09%17,497,640
Feb 26, 202633.0033.3231.7131.7831.78-1.91%23,307,840
Feb 25, 202631.6032.8531.2132.4032.403.38%24,506,670
Feb 24, 202631.7832.1031.3231.3431.340.35%14,440,040
Feb 13, 202631.5532.1431.2031.2331.23-1.98%16,401,130
Feb 12, 202631.4032.0531.3631.8631.861.08%14,700,930
Feb 11, 202631.4431.9631.0331.5231.520.32%14,680,880
Feb 10, 202632.2332.5531.3631.4231.42-2.48%21,640,560
Feb 9, 202632.5034.4932.1232.2232.227.15%37,352,480
Feb 6, 202628.9130.8028.6530.0730.073.55%26,394,060
Feb 5, 202630.2330.2328.9329.0429.04-3.84%18,562,470
Feb 4, 202629.9830.3229.4130.2030.200.13%18,905,870
Feb 3, 202629.9930.3029.7430.1630.162.72%15,444,140
Feb 2, 202630.4530.8529.3629.3629.36-4.21%21,590,250
Jan 30, 202631.4031.5429.8530.6530.65-1.89%23,608,420
Jan 29, 202632.2032.3231.1731.2431.24-3.55%25,524,408
Jan 28, 202632.3132.9631.8732.3932.39-0.58%22,102,345
Jan 27, 202633.6033.9331.4432.5832.58-2.25%30,810,490
Jan 26, 202635.0135.4833.3133.3333.33-7.11%46,183,940
Jan 23, 202630.2035.8830.2035.8835.8819.36%71,682,660
Jan 22, 202631.5032.2230.0330.0630.06-5.11%41,061,100
Jan 21, 202632.6133.1931.0731.6831.68-4.26%45,545,130
Jan 20, 202633.0034.2932.3833.0933.09-0.27%49,128,350
Jan 19, 202629.8834.7029.8833.1833.18-11.16%89,257,400
Jan 16, 202637.3537.3537.3537.3537.35--
Jan 15, 202637.3537.3537.3537.3537.35--
Jan 14, 202637.3537.3537.3537.3537.35--
Jan 13, 202636.5537.6736.5437.3537.351.66%45,755,300
Jan 12, 202635.1737.5035.1736.7436.745.64%49,231,695
Jan 9, 202633.0735.8632.7034.7834.784.19%45,360,810
Jan 8, 202634.8134.8732.8833.3833.38-4.08%39,943,460
Jan 7, 202635.4335.9634.6334.8034.80-3.31%33,125,490
Jan 6, 202634.6235.9934.6235.9935.993.24%40,222,610
Jan 5, 202635.3035.3033.7034.8634.86-1.53%40,693,640
Dec 31, 202535.0035.8034.3735.4035.401.72%37,999,668
Dec 30, 202532.8235.2032.6234.8034.804.04%47,346,320
Dec 29, 202534.9935.8533.3833.4533.45-1.76%60,297,190
Dec 26, 202532.5535.0032.4034.0534.056.54%65,688,050
Dec 25, 202530.8432.1830.4731.9631.964.21%38,687,100
Dec 24, 202529.5730.8529.3730.6730.673.72%33,935,050
Dec 23, 202529.0830.3129.0829.5729.572.57%34,052,110
Dec 22, 202528.6529.5028.3928.8328.830.07%31,314,890
Dec 19, 202527.3628.9027.0828.8128.816.11%31,092,420
Dec 18, 202527.2727.8327.0327.1527.15-1.63%14,603,340
Dec 17, 202526.9027.6326.7527.6027.603.33%18,115,500
Dec 16, 202527.4427.4426.3726.7126.71-2.16%17,606,230
Dec 15, 202527.9128.3027.2327.3027.30-0.47%20,524,877
Dec 12, 202528.0328.2327.1227.4327.43-1.58%23,870,228
Dec 11, 202528.2828.8327.6927.8727.87-0.92%22,030,554
Dec 10, 202528.4928.7027.8928.1328.13-1.06%17,139,433
Dec 9, 202528.6428.9228.2628.4328.43-1.39%17,245,790
Dec 8, 202528.3529.2128.2128.8328.832.31%24,112,300
Dec 5, 202528.0828.3527.4728.1828.180.36%18,091,500
Dec 4, 202528.3128.6327.6828.0828.08-1.54%17,358,640
Dec 3, 202529.6029.9028.3428.5228.52-2.66%23,798,172
Dec 2, 202529.9730.0529.2129.3029.30-1.74%19,781,180
Dec 1, 202530.5031.1129.7029.8229.82-2.58%30,978,740
Nov 28, 202530.1131.2830.1130.6130.61-0.03%32,076,810
Nov 27, 202529.5431.1429.5430.6230.622.79%39,204,620
Nov 26, 202530.4530.6029.7629.7929.79-2.36%32,398,260
Nov 25, 202531.0831.3930.4530.5130.510.03%36,351,030
Nov 24, 202531.2631.4330.2630.5030.50-0.81%40,305,860
Nov 21, 202533.5034.2030.6530.7530.75-11.99%74,771,165
Nov 20, 202535.8037.0734.5734.9434.94-1.94%69,859,890
Nov 19, 202533.9037.7833.8535.6335.635.41%91,177,070
Nov 18, 202538.0038.7832.9833.8033.80-4.52%114,704,700
Nov 17, 202533.0035.4033.0035.4035.4020.00%81,257,150
Nov 14, 202529.7030.2929.4929.5029.50-1.86%28,469,690
Nov 13, 202528.4830.7128.4730.0630.065.36%53,600,770
Nov 12, 202529.2029.2627.9028.5328.53-3.45%27,480,030
Nov 11, 202529.3329.9329.2029.5529.55-28,582,880
Nov 10, 202529.6030.4828.5029.5529.551.03%46,501,120
Nov 7, 202527.2929.6027.0229.2529.256.17%50,103,860
Nov 6, 202526.8827.9426.7527.5527.552.65%21,140,350
Nov 5, 202525.5027.2225.4826.8426.842.64%23,146,230
Nov 4, 202526.8327.2725.9526.1526.15-3.18%19,480,120
Nov 3, 202527.5027.8726.3227.0127.01-3.36%31,737,410
Oct 31, 202526.6029.2626.5527.9527.955.08%50,133,040
Oct 30, 202526.4427.3026.2926.6026.600.61%31,259,510
Oct 29, 202525.8026.5525.7526.4426.442.05%20,767,480
Oct 28, 202526.0126.4425.7025.9125.91-0.35%16,407,930
Oct 27, 202525.9626.4625.5426.0026.001.40%22,193,580
Oct 24, 202525.5625.8325.3225.6425.641.02%17,006,990
Oct 23, 202525.6025.8524.8225.3825.38-0.74%17,774,910
Oct 22, 202526.1426.2525.4625.5725.57-2.59%16,592,900
Oct 21, 202526.1626.4525.8826.2526.250.77%17,395,340
Oct 20, 202525.9027.2725.5626.0526.05-4.75%40,887,920
Oct 17, 202528.0128.9727.2827.3527.35-3.08%20,509,190
Oct 16, 202528.0029.1027.9028.2228.22-0.04%20,736,370
Oct 15, 202527.8728.3827.5128.2328.231.29%18,052,460
Oct 14, 202529.9930.1027.6527.8727.87-5.53%29,988,560
Oct 13, 202527.5029.8027.3129.5029.500.51%32,854,630
Oct 10, 202531.9932.4029.1429.3529.35-8.02%47,716,740
Oct 9, 202532.5134.1831.8931.9131.91-0.22%48,752,460