Hubei Wanrun New Energy Technology Co.,Ltd. (SHA:688275)
China
· Delayed Price · Currency is CNY 163.00
+18.60 (12.88%)
At close: Apr 29, 2026
SHA:688275 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 143.79 | 163.86 | 143.31 | 163.00 | 163.00 | 12.88% | 7,920,886 |
| Apr 28, 2026 | 148.75 | 148.76 | 142.69 | 144.40 | 144.40 | -0.58% | 5,192,575 |
| Apr 27, 2026 | 144.19 | 147.50 | 139.01 | 145.24 | 145.24 | 0.72% | 3,758,048 |
| Apr 24, 2026 | 143.11 | 146.25 | 140.96 | 144.20 | 144.20 | 1.44% | 5,259,601 |
| Apr 23, 2026 | 139.66 | 146.88 | 134.67 | 142.16 | 142.16 | 1.91% | 5,565,924 |
| Apr 22, 2026 | 135.80 | 140.60 | 135.80 | 139.49 | 139.49 | 0.62% | 4,454,208 |
| Apr 21, 2026 | 136.22 | 140.58 | 133.56 | 138.63 | 138.63 | 1.94% | 3,281,244 |
| Apr 20, 2026 | 137.00 | 141.00 | 133.88 | 135.99 | 135.99 | -0.56% | 4,129,114 |
| Apr 17, 2026 | 130.80 | 139.79 | 130.18 | 136.76 | 136.76 | 4.56% | 5,905,639 |
| Apr 16, 2026 | 129.00 | 131.45 | 126.75 | 130.80 | 130.80 | 2.16% | 5,862,429 |
| Apr 15, 2026 | 129.00 | 131.60 | 126.41 | 128.03 | 128.03 | -2.99% | 5,210,440 |
| Apr 14, 2026 | 129.00 | 132.55 | 125.01 | 131.98 | 131.98 | 4.25% | 5,985,086 |
| Apr 13, 2026 | 125.43 | 129.97 | 121.00 | 126.60 | 126.60 | 1.68% | 6,459,345 |
| Apr 10, 2026 | 114.70 | 125.79 | 112.89 | 124.51 | 124.51 | 9.49% | 8,641,380 |
| Apr 9, 2026 | 110.90 | 115.65 | 107.09 | 113.72 | 113.72 | 4.67% | 5,445,735 |
| Apr 8, 2026 | 109.89 | 109.89 | 105.10 | 108.65 | 108.65 | 1.68% | 4,965,291 |
| Apr 7, 2026 | 106.22 | 109.88 | 104.60 | 106.86 | 106.86 | 0.84% | 4,123,898 |
| Apr 3, 2026 | 106.47 | 107.36 | 101.34 | 105.97 | 105.97 | 0.67% | 5,199,693 |
| Apr 2, 2026 | 105.49 | 110.80 | 103.60 | 105.26 | 105.26 | -0.92% | 5,218,500 |
| Apr 1, 2026 | 108.62 | 112.80 | 105.33 | 106.24 | 106.24 | -1.27% | 8,309,319 |
| Mar 31, 2026 | 112.99 | 114.56 | 107.48 | 107.61 | 107.61 | -4.90% | 7,467,150 |
| Mar 30, 2026 | 117.93 | 118.99 | 107.60 | 113.15 | 113.15 | -4.07% | 9,873,114 |
| Mar 27, 2026 | 117.63 | 121.30 | 113.00 | 117.95 | 117.95 | -1.63% | 8,813,617 |
| Mar 26, 2026 | 116.16 | 121.82 | 112.70 | 119.90 | 119.90 | 2.42% | 9,860,037 |
| Mar 25, 2026 | 111.99 | 120.00 | 110.08 | 117.07 | 117.07 | 3.91% | 7,171,225 |
| Mar 24, 2026 | 116.98 | 119.00 | 105.00 | 112.66 | 112.66 | -1.24% | 7,705,925 |
| Mar 23, 2026 | 121.00 | 124.69 | 113.00 | 114.08 | 114.08 | -4.77% | 8,386,239 |
| Mar 20, 2026 | 112.80 | 127.14 | 112.33 | 119.80 | 119.80 | 7.26% | 10,606,320 |
| Mar 19, 2026 | 108.00 | 118.51 | 108.00 | 111.69 | 111.69 | 1.91% | 6,908,151 |
| Mar 18, 2026 | 106.26 | 109.96 | 104.25 | 109.60 | 109.60 | 3.45% | 5,485,697 |
| Mar 17, 2026 | 112.00 | 116.19 | 105.95 | 105.95 | 105.95 | -8.62% | 7,730,630 |
| Mar 16, 2026 | 110.99 | 119.94 | 110.56 | 115.95 | 115.95 | 2.98% | 6,520,803 |
| Mar 13, 2026 | 111.00 | 116.89 | 108.88 | 112.60 | 112.60 | 1.44% | 7,546,193 |
| Mar 12, 2026 | 102.41 | 112.00 | 99.80 | 111.00 | 111.00 | 8.93% | 8,805,088 |
| Mar 11, 2026 | 97.71 | 106.99 | 97.25 | 101.90 | 101.90 | 4.23% | 7,358,300 |
| Mar 10, 2026 | 97.82 | 102.99 | 97.12 | 97.76 | 97.76 | 1.01% | 4,903,239 |
| 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 |