RNBC New Energy Co., Ltd. (SHE:301667)
China
· Delayed Price · Currency is CNY 108.15
-3.55 (-3.18%)
At close: Apr 29, 2026
RNBC New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 120.00 | 125.29 | 111.10 | 111.70 | 111.70 | -11.56% | 7,604,238 |
| Apr 27, 2026 | 119.02 | 128.00 | 113.33 | 126.30 | 126.30 | 4.68% | 9,068,639 |
| Apr 24, 2026 | 111.21 | 123.80 | 108.00 | 120.65 | 120.65 | 4.29% | 9,767,390 |
| Apr 23, 2026 | 112.15 | 125.57 | 109.46 | 115.69 | 115.69 | 3.73% | 12,040,250 |
| Apr 22, 2026 | 109.93 | 115.45 | 107.93 | 111.53 | 111.53 | -3.77% | 8,799,770 |
| Apr 21, 2026 | 99.80 | 117.42 | 99.80 | 115.90 | 115.90 | 15.07% | 12,305,960 |
| Apr 20, 2026 | 100.00 | 101.66 | 99.30 | 100.72 | 100.72 | 1.05% | 4,473,247 |
| Apr 17, 2026 | 98.99 | 102.00 | 98.99 | 99.67 | 99.67 | -2.84% | 4,928,986 |
| Apr 16, 2026 | 103.51 | 106.80 | 101.51 | 102.58 | 102.58 | -0.31% | 6,820,765 |
| Apr 15, 2026 | 110.01 | 110.65 | 102.26 | 102.90 | 102.90 | -6.45% | 8,941,898 |
| Apr 14, 2026 | 107.56 | 118.00 | 105.05 | 109.99 | 109.99 | 1.35% | 12,270,623 |
| Apr 13, 2026 | 94.16 | 108.52 | 94.16 | 108.52 | 108.52 | 20.00% | 10,034,240 |
| Apr 10, 2026 | 82.80 | 92.15 | 82.02 | 90.43 | 90.43 | 10.39% | 8,371,262 |
| Apr 9, 2026 | 84.63 | 84.71 | 80.50 | 81.92 | 81.92 | -4.16% | 3,739,280 |
| Apr 8, 2026 | 80.99 | 87.00 | 80.99 | 85.48 | 85.48 | 6.81% | 6,197,260 |
| Apr 7, 2026 | 80.19 | 80.88 | 79.20 | 80.03 | 80.03 | -0.87% | 2,308,340 |
| Apr 3, 2026 | 83.00 | 83.62 | 80.19 | 80.73 | 80.73 | -3.06% | 3,164,790 |
| Apr 2, 2026 | 86.83 | 88.48 | 82.51 | 83.28 | 83.28 | -6.23% | 5,253,550 |
| Apr 1, 2026 | 87.55 | 92.82 | 87.39 | 88.81 | 88.81 | 2.13% | 5,540,442 |
| Mar 31, 2026 | 92.02 | 93.50 | 86.53 | 86.96 | 86.96 | -6.17% | 6,607,393 |
| Mar 30, 2026 | 90.01 | 98.98 | 90.01 | 92.68 | 92.68 | 1.92% | 7,246,090 |
| Mar 27, 2026 | 90.00 | 93.30 | 88.72 | 90.93 | 90.93 | -1.39% | 6,063,863 |
| Mar 26, 2026 | 100.01 | 100.99 | 91.88 | 92.21 | 92.21 | -7.79% | 7,935,435 |
| Mar 25, 2026 | 97.76 | 103.70 | 96.70 | 100.00 | 100.00 | -2.83% | 8,587,004 |
| Mar 24, 2026 | 103.04 | 108.18 | 96.66 | 102.91 | 102.91 | -1.12% | 9,700,157 |
| Mar 23, 2026 | 95.21 | 112.00 | 95.21 | 104.08 | 104.08 | 8.95% | 12,539,747 |
| Mar 20, 2026 | 103.32 | 106.00 | 95.10 | 95.53 | 95.53 | -5.65% | 10,790,800 |
| Mar 19, 2026 | 109.36 | 110.40 | 100.20 | 101.25 | 101.25 | -8.81% | 10,985,780 |
| Mar 18, 2026 | 104.31 | 122.00 | 100.81 | 111.03 | 111.03 | 5.38% | 15,304,220 |
| Mar 17, 2026 | 85.19 | 105.36 | 85.19 | 105.36 | 105.36 | 20.00% | 12,195,980 |
| Mar 16, 2026 | 80.27 | 92.00 | 80.03 | 87.80 | 87.80 | 3.55% | 11,176,250 |
| Mar 13, 2026 | 82.02 | 92.20 | 80.88 | 84.79 | 84.79 | 6.01% | 14,751,460 |
| Mar 12, 2026 | 66.74 | 79.98 | 66.01 | 79.98 | 79.98 | 20.00% | 10,149,220 |
| Mar 11, 2026 | 65.50 | 66.98 | 65.40 | 66.65 | 66.65 | 1.09% | 2,154,619 |
| Mar 10, 2026 | 64.38 | 66.29 | 64.38 | 65.93 | 65.93 | 3.26% | 1,643,939 |
| Mar 9, 2026 | 63.00 | 64.43 | 62.76 | 63.85 | 63.85 | -0.09% | 1,099,598 |
| Mar 6, 2026 | 63.36 | 64.07 | 62.50 | 63.91 | 63.91 | 0.85% | 946,947 |
| Mar 5, 2026 | 63.00 | 64.26 | 62.82 | 63.37 | 63.37 | 1.72% | 1,374,069 |
| Mar 4, 2026 | 61.03 | 62.92 | 60.86 | 62.30 | 62.30 | 0.83% | 1,280,035 |
| Mar 3, 2026 | 64.00 | 66.38 | 61.73 | 61.79 | 61.79 | -4.11% | 1,981,996 |
| Mar 2, 2026 | 67.00 | 67.43 | 63.88 | 64.44 | 64.44 | -5.98% | 2,392,924 |
| Feb 27, 2026 | 69.62 | 69.70 | 68.24 | 68.54 | 68.54 | -1.89% | 1,756,718 |
| Feb 26, 2026 | 68.74 | 69.96 | 68.30 | 69.86 | 69.86 | 1.54% | 2,163,014 |
| Feb 25, 2026 | 67.75 | 69.50 | 67.68 | 68.80 | 68.80 | 1.47% | 1,598,108 |
| Feb 24, 2026 | 68.10 | 68.68 | 67.05 | 67.80 | 67.80 | 1.66% | 1,348,340 |
| Feb 13, 2026 | 67.04 | 67.52 | 66.69 | 66.69 | 66.69 | -0.52% | 1,002,850 |
| Feb 12, 2026 | 67.79 | 68.24 | 67.01 | 67.04 | 67.04 | -1.18% | 1,151,066 |
| Feb 11, 2026 | 69.46 | 69.46 | 67.83 | 67.84 | 67.84 | -2.36% | 1,270,286 |
| Feb 10, 2026 | 69.20 | 70.26 | 68.91 | 69.48 | 69.48 | -0.07% | 1,519,305 |
| Feb 9, 2026 | 68.00 | 69.99 | 68.00 | 69.53 | 69.53 | 2.46% | 1,975,930 |
| Feb 6, 2026 | 67.03 | 68.78 | 66.56 | 67.86 | 67.86 | 0.27% | 1,634,190 |
| Feb 5, 2026 | 70.00 | 70.00 | 67.68 | 67.68 | 67.68 | -4.07% | 2,261,535 |
| Feb 4, 2026 | 71.03 | 71.23 | 69.70 | 70.55 | 70.55 | -1.40% | 2,033,138 |
| Feb 3, 2026 | 70.88 | 71.57 | 69.40 | 71.55 | 71.55 | 2.14% | 2,270,800 |
| Feb 2, 2026 | 70.67 | 71.16 | 69.84 | 70.05 | 70.05 | -0.57% | 1,886,590 |
| Jan 30, 2026 | 73.30 | 73.30 | 69.13 | 70.45 | 70.45 | -4.25% | 3,569,632 |
| Jan 29, 2026 | 75.00 | 75.73 | 73.26 | 73.58 | 73.58 | -1.31% | 3,192,420 |
| Jan 28, 2026 | 75.44 | 75.90 | 74.08 | 74.56 | 74.56 | -1.48% | 2,917,332 |
| Jan 27, 2026 | 79.50 | 79.50 | 74.01 | 75.68 | 75.68 | -4.92% | 4,728,317 |
| Jan 26, 2026 | 80.77 | 82.01 | 78.78 | 79.60 | 79.60 | -1.97% | 3,940,254 |
| Jan 23, 2026 | 83.23 | 83.80 | 80.11 | 81.20 | 81.20 | -2.68% | 6,363,902 |
| Jan 22, 2026 | 85.64 | 88.27 | 82.75 | 83.44 | 83.44 | -3.27% | 6,764,590 |
| Jan 21, 2026 | 77.72 | 90.90 | 77.31 | 86.26 | 86.26 | 9.87% | 10,017,350 |
| Jan 20, 2026 | 82.83 | 83.52 | 77.44 | 78.51 | 78.51 | -2.93% | 6,389,998 |
| Jan 19, 2026 | 74.00 | 81.80 | 73.44 | 80.88 | 80.88 | 8.83% | 9,962,703 |
| Jan 16, 2026 | 74.10 | 76.20 | 74.00 | 74.32 | 74.32 | -1.91% | 4,101,884 |
| Jan 15, 2026 | 74.94 | 77.50 | 73.38 | 75.77 | 75.77 | 1.34% | 5,239,871 |
| Jan 14, 2026 | 74.00 | 76.99 | 73.00 | 74.77 | 74.77 | 1.04% | 4,958,774 |
| Jan 13, 2026 | 78.22 | 78.22 | 73.93 | 74.00 | 74.00 | -5.29% | 6,473,386 |
| Jan 12, 2026 | 79.00 | 79.98 | 77.00 | 78.13 | 78.13 | -4.01% | 8,279,394 |
| Jan 9, 2026 | 80.04 | 84.99 | 78.09 | 81.39 | 81.39 | 4.13% | 10,219,780 |
| Jan 8, 2026 | 74.00 | 81.13 | 73.19 | 78.16 | 78.16 | 5.08% | 9,294,472 |
| Jan 7, 2026 | 73.05 | 74.88 | 72.55 | 74.38 | 74.38 | 0.03% | 5,716,327 |
| Jan 6, 2026 | 73.01 | 74.38 | 71.82 | 74.36 | 74.36 | 1.06% | 7,933,460 |
| Jan 5, 2026 | 76.02 | 76.99 | 73.00 | 73.58 | 73.58 | -8.31% | 10,079,520 |
| Dec 31, 2025 | 81.98 | 88.00 | 79.53 | 80.25 | 80.25 | 0.84% | 10,496,820 |
| Dec 30, 2025 | 85.00 | 86.20 | 77.32 | 79.58 | 79.58 | -12.36% | 12,338,220 |
| Dec 29, 2025 | 80.00 | 95.95 | 77.50 | 90.80 | 90.80 | 10.87% | 14,455,220 |
| Dec 26, 2025 | 77.00 | 91.80 | 77.00 | 81.90 | 81.90 | -2.82% | 12,926,870 |
| Dec 25, 2025 | 83.20 | 92.70 | 83.02 | 84.28 | 84.28 | 1.87% | 13,829,460 |
| Dec 24, 2025 | 88.00 | 94.99 | 82.66 | 82.73 | 82.73 | -28.06% | 15,290,640 |