Hubei Wanrun New Energy Technology Co.,Ltd. (SHA:688275)
China
· Delayed Price · Currency is CNY 96.78
+1.28 (1.34%)
At close: Mar 9, 2026
SHA:688275 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 93.93 | 98.00 | 91.02 | 96.78 | 96.78 | 1.34% | 5,216,635 |
| Mar 6, 2026 | 94.64 | 96.36 | 90.50 | 95.50 | 95.50 | 2.24% | 4,641,731 |
| Mar 5, 2026 | 91.50 | 94.38 | 89.51 | 93.41 | 93.41 | 4.00% | 6,255,083 |
| Mar 4, 2026 | 89.88 | 93.84 | 89.00 | 89.82 | 89.82 | -0.75% | 4,020,835 |
| Mar 3, 2026 | 91.58 | 94.75 | 88.50 | 90.50 | 90.50 | -1.16% | 5,954,614 |
| Mar 2, 2026 | 86.50 | 93.47 | 86.21 | 91.56 | 91.56 | 3.47% | 6,442,209 |
| Feb 27, 2026 | 82.17 | 88.89 | 82.17 | 88.49 | 88.49 | 6.61% | 4,790,398 |
| Feb 26, 2026 | 85.39 | 86.00 | 81.80 | 83.00 | 83.00 | -2.05% | 4,026,587 |
| Feb 25, 2026 | 81.01 | 86.18 | 80.40 | 84.74 | 84.74 | 3.68% | 4,012,602 |
| Feb 24, 2026 | 82.86 | 84.69 | 81.23 | 81.73 | 81.73 | 0.13% | 2,626,906 |
| Feb 13, 2026 | 82.58 | 84.89 | 81.61 | 81.62 | 81.62 | -1.65% | 2,676,273 |
| Feb 12, 2026 | 82.51 | 83.83 | 81.56 | 82.99 | 82.99 | -0.25% | 2,897,172 |
| Feb 11, 2026 | 83.75 | 84.55 | 81.81 | 83.20 | 83.20 | -0.63% | 3,283,738 |
| Feb 10, 2026 | 85.98 | 87.85 | 83.22 | 83.73 | 83.73 | -3.96% | 4,771,610 |
| Feb 9, 2026 | 87.00 | 89.44 | 85.17 | 87.18 | 87.18 | 0.79% | 6,011,368 |
| Feb 6, 2026 | 77.90 | 89.76 | 77.10 | 86.50 | 86.50 | 10.26% | 9,709,812 |
| Feb 5, 2026 | 78.19 | 80.88 | 77.51 | 78.45 | 78.45 | -0.19% | 4,744,012 |
| Feb 4, 2026 | 77.75 | 78.70 | 76.25 | 78.60 | 78.60 | 0.78% | 3,559,014 |
| Feb 3, 2026 | 73.92 | 78.47 | 73.00 | 77.99 | 77.99 | 6.69% | 6,206,191 |
| Feb 2, 2026 | 75.49 | 77.35 | 73.00 | 73.10 | 73.10 | -5.02% | 4,203,305 |
| Jan 30, 2026 | 75.02 | 77.88 | 72.10 | 76.96 | 76.96 | 2.15% | 5,520,113 |
| Jan 29, 2026 | 73.30 | 78.18 | 71.46 | 75.34 | 75.34 | 2.90% | 7,508,241 |
| Jan 28, 2026 | 73.00 | 74.30 | 71.78 | 73.22 | 73.22 | 0.23% | 2,784,521 |
| Jan 27, 2026 | 73.68 | 74.22 | 69.50 | 73.05 | 73.05 | -1.59% | 4,972,717 |
| Jan 26, 2026 | 77.59 | 77.59 | 73.66 | 74.23 | 74.23 | -2.92% | 4,191,034 |
| Jan 23, 2026 | 73.09 | 76.96 | 72.46 | 76.46 | 76.46 | 4.70% | 6,617,107 |
| Jan 22, 2026 | 72.50 | 73.09 | 70.05 | 73.03 | 73.03 | 0.74% | 4,583,939 |
| Jan 21, 2026 | 71.12 | 73.40 | 70.00 | 72.49 | 72.49 | 1.16% | 4,692,242 |
| Jan 20, 2026 | 75.00 | 77.55 | 71.13 | 71.66 | 71.66 | -1.35% | 5,455,662 |
| Jan 19, 2026 | 72.43 | 75.03 | 71.88 | 72.64 | 72.64 | 0.30% | 4,021,864 |
| Jan 16, 2026 | 72.41 | 73.09 | 71.00 | 72.42 | 72.42 | 0.25% | 4,080,919 |
| Jan 15, 2026 | 72.01 | 74.51 | 71.77 | 72.24 | 72.24 | -0.55% | 3,869,697 |
| Jan 14, 2026 | 72.43 | 75.50 | 71.69 | 72.64 | 72.64 | -0.53% | 6,063,947 |
| Jan 13, 2026 | 74.00 | 75.88 | 72.51 | 73.03 | 73.03 | -1.15% | 5,103,340 |
| Jan 12, 2026 | 74.73 | 76.60 | 73.50 | 73.88 | 73.88 | -1.14% | 4,999,939 |
| Jan 9, 2026 | 74.00 | 75.75 | 73.01 | 74.73 | 74.73 | 0.54% | 4,670,800 |
| Jan 8, 2026 | 74.70 | 78.22 | 73.60 | 74.33 | 74.33 | -0.84% | 5,856,731 |
| Jan 7, 2026 | 77.30 | 79.00 | 74.21 | 74.96 | 74.96 | -3.26% | 7,331,772 |
| Jan 6, 2026 | 76.77 | 81.00 | 73.68 | 77.49 | 77.49 | 1.71% | 9,927,789 |
| Jan 5, 2026 | 74.36 | 76.94 | 73.43 | 76.19 | 76.19 | 1.05% | 5,516,652 |
| Dec 31, 2025 | 77.00 | 77.74 | 75.18 | 75.40 | 75.40 | -3.03% | 3,792,786 |
| Dec 30, 2025 | 76.00 | 80.00 | 75.18 | 77.76 | 77.76 | 0.47% | 5,990,434 |
| Dec 29, 2025 | 80.50 | 80.99 | 76.48 | 77.40 | 77.40 | -5.61% | 8,507,829 |
| Dec 26, 2025 | 84.00 | 86.66 | 79.25 | 82.00 | 82.00 | 7.56% | 11,658,350 |
| Dec 25, 2025 | 75.47 | 76.33 | 74.08 | 76.24 | 76.24 | -1.44% | 5,887,343 |
| Dec 24, 2025 | 75.98 | 78.30 | 75.74 | 77.35 | 77.35 | 2.11% | 7,363,192 |
| Dec 23, 2025 | 71.86 | 78.56 | 71.03 | 75.75 | 75.75 | 6.00% | 8,498,580 |
| Dec 22, 2025 | 71.50 | 72.75 | 71.05 | 71.46 | 71.46 | 0.08% | 3,055,056 |
| Dec 19, 2025 | 72.35 | 72.35 | 70.31 | 71.40 | 71.40 | -0.70% | 3,823,207 |
| Dec 18, 2025 | 74.05 | 75.11 | 71.79 | 71.90 | 71.90 | -4.57% | 4,352,528 |
| Dec 17, 2025 | 73.07 | 75.45 | 72.22 | 75.34 | 75.34 | 4.41% | 5,343,125 |
| Dec 16, 2025 | 75.12 | 75.49 | 71.01 | 72.16 | 72.16 | -3.62% | 4,249,381 |
| Dec 15, 2025 | 76.00 | 78.59 | 74.11 | 74.87 | 74.87 | -0.61% | 4,629,828 |
| Dec 12, 2025 | 79.00 | 79.63 | 74.00 | 75.33 | 75.33 | -4.52% | 5,397,697 |
| Dec 11, 2025 | 80.99 | 81.84 | 78.21 | 78.90 | 78.90 | -1.99% | 5,020,391 |
| Dec 10, 2025 | 81.98 | 84.44 | 79.85 | 80.50 | 80.50 | -1.02% | 5,944,523 |
| Dec 9, 2025 | 80.61 | 82.33 | 77.01 | 81.33 | 81.33 | 0.89% | 5,337,911 |
| Dec 8, 2025 | 78.18 | 82.00 | 76.72 | 80.61 | 80.61 | 2.71% | 5,342,032 |
| Dec 5, 2025 | 78.79 | 79.97 | 76.40 | 78.48 | 78.48 | -1.26% | 5,277,131 |
| Dec 4, 2025 | 78.93 | 82.18 | 78.93 | 79.48 | 79.48 | -2.32% | 5,031,428 |
| Dec 3, 2025 | 86.70 | 88.47 | 80.20 | 81.37 | 81.37 | -4.03% | 8,666,338 |
| Dec 2, 2025 | 87.00 | 89.30 | 82.00 | 84.79 | 84.79 | 1.35% | 13,046,020 |
| Dec 1, 2025 | 90.00 | 91.56 | 82.50 | 83.66 | 83.66 | -8.62% | 14,030,380 |
| Nov 28, 2025 | 78.34 | 94.00 | 77.30 | 91.55 | 91.55 | 16.88% | 15,989,610 |
| Nov 27, 2025 | 75.02 | 79.87 | 74.63 | 78.33 | 78.33 | 4.30% | 8,064,723 |
| Nov 26, 2025 | 78.79 | 78.79 | 74.80 | 75.10 | 75.10 | -4.28% | 4,846,268 |
| Nov 25, 2025 | 79.00 | 81.97 | 76.77 | 78.46 | 78.46 | 2.60% | 5,318,159 |
| Nov 24, 2025 | 79.09 | 79.28 | 75.10 | 76.47 | 76.47 | -3.18% | 5,946,075 |
| Nov 21, 2025 | 83.33 | 88.11 | 77.99 | 78.98 | 78.98 | -10.76% | 9,765,537 |
| Nov 20, 2025 | 91.80 | 95.87 | 88.37 | 88.50 | 88.50 | -2.77% | 7,197,052 |
| Nov 19, 2025 | 90.98 | 93.60 | 90.02 | 91.02 | 91.02 | 1.26% | 8,447,534 |
| Nov 18, 2025 | 100.76 | 101.80 | 87.78 | 89.89 | 89.89 | -10.50% | 14,438,400 |
| Nov 17, 2025 | 100.40 | 105.77 | 97.56 | 100.44 | 100.44 | 0.04% | 10,540,860 |
| Nov 14, 2025 | 102.00 | 105.00 | 99.68 | 100.40 | 100.40 | -4.06% | 9,263,737 |
| Nov 13, 2025 | 89.27 | 106.20 | 89.27 | 104.65 | 104.65 | 17.82% | 15,592,180 |
| Nov 12, 2025 | 89.50 | 90.48 | 85.01 | 88.82 | 88.82 | -1.17% | 9,255,457 |
| Nov 11, 2025 | 90.72 | 93.80 | 88.00 | 89.87 | 89.87 | -0.99% | 11,212,920 |
| Nov 10, 2025 | 94.00 | 98.93 | 90.00 | 90.77 | 90.77 | -0.81% | 17,875,320 |
| Nov 7, 2025 | 81.36 | 95.26 | 77.90 | 91.51 | 91.51 | 15.28% | 19,450,320 |
| Nov 6, 2025 | 79.60 | 83.28 | 78.00 | 79.38 | 79.38 | 2.48% | 7,623,234 |
| Nov 5, 2025 | 71.40 | 79.78 | 70.11 | 77.46 | 77.46 | 7.14% | 9,706,276 |
| Nov 4, 2025 | 77.80 | 78.23 | 71.50 | 72.30 | 72.30 | -7.33% | 7,442,153 |
| Nov 3, 2025 | 76.90 | 79.22 | 74.74 | 78.02 | 78.02 | 0.23% | 5,367,493 |
| Oct 31, 2025 | 73.88 | 81.50 | 73.61 | 77.84 | 77.84 | 2.99% | 11,697,800 |
| Oct 30, 2025 | 67.91 | 77.29 | 67.88 | 75.58 | 75.58 | 10.93% | 9,852,102 |
| Oct 29, 2025 | 66.00 | 69.76 | 65.02 | 68.13 | 68.13 | 2.64% | 5,422,835 |
| Oct 28, 2025 | 63.00 | 67.98 | 62.90 | 66.38 | 66.38 | 5.26% | 7,621,552 |
| Oct 27, 2025 | 60.31 | 64.80 | 60.31 | 63.06 | 63.06 | 6.57% | 7,771,871 |
| Oct 24, 2025 | 58.50 | 59.50 | 58.28 | 59.17 | 59.17 | 1.75% | 3,552,125 |
| Oct 23, 2025 | 57.30 | 58.30 | 55.91 | 58.15 | 58.15 | 0.87% | 3,451,328 |
| Oct 22, 2025 | 58.50 | 58.50 | 56.65 | 57.65 | 57.65 | -1.45% | 2,851,067 |
| Oct 21, 2025 | 59.31 | 59.50 | 58.01 | 58.50 | 58.50 | -0.31% | 2,883,240 |
| Oct 20, 2025 | 59.58 | 60.46 | 58.30 | 58.68 | 58.68 | 0.26% | 2,864,201 |
| Oct 17, 2025 | 61.00 | 63.15 | 58.40 | 58.53 | 58.53 | -4.21% | 4,359,451 |
| Oct 16, 2025 | 62.19 | 63.17 | 60.22 | 61.10 | 61.10 | -1.91% | 4,502,245 |
| Oct 15, 2025 | 63.00 | 64.09 | 61.81 | 62.29 | 62.29 | -0.75% | 3,814,816 |
| Oct 14, 2025 | 66.16 | 66.96 | 62.65 | 62.76 | 62.76 | -3.19% | 4,909,533 |
| Oct 13, 2025 | 59.50 | 66.12 | 59.44 | 64.83 | 64.83 | 3.98% | 9,508,609 |
| Oct 10, 2025 | 66.29 | 67.28 | 62.02 | 62.35 | 62.35 | -6.41% | 8,216,285 |
| Oct 9, 2025 | 70.16 | 72.80 | 65.56 | 66.62 | 66.62 | -3.15% | 11,728,040 |