Hubei Wanrun New Energy Technology Co.,Ltd. (688275.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 42.62 | 42.62 | 41.31 | 41.43 | 41.43 | 623,383 |
| 10 May 2024 | 43.80 | 44.45 | 42.80 | 42.80 | 42.80 | 582,080 |
| 09 May 2024 | 43.00 | 44.36 | 43.00 | 43.92 | 43.92 | 762,139 |
| 08 May 2024 | 42.45 | 43.45 | 42.26 | 42.43 | 42.43 | 474,771 |
| 07 May 2024 | 42.68 | 43.45 | 42.53 | 43.45 | 43.45 | 623,984 |
| 06 May 2024 | 42.13 | 43.12 | 42.12 | 43.01 | 43.01 | 850,351 |
| 30 Apr 2024 | 42.72 | 42.75 | 41.31 | 41.63 | 41.63 | 944,784 |
| 29 Apr 2024 | 40.18 | 43.10 | 40.01 | 43.10 | 43.10 | 1,205,768 |
| 26 Apr 2024 | 39.40 | 40.35 | 39.15 | 40.32 | 40.32 | 528,555 |
| 25 Apr 2024 | 39.35 | 40.12 | 39.20 | 39.37 | 39.37 | 481,536 |
| 24 Apr 2024 | 39.50 | 39.86 | 38.92 | 39.37 | 39.37 | 401,382 |
| 23 Apr 2024 | 39.46 | 39.97 | 39.22 | 39.44 | 39.44 | 336,140 |
| 22 Apr 2024 | 39.30 | 40.00 | 39.04 | 39.39 | 39.39 | 401,230 |
| 19 Apr 2024 | 40.00 | 40.30 | 39.35 | 39.51 | 39.51 | 415,633 |
| 18 Apr 2024 | 40.58 | 41.04 | 39.72 | 40.33 | 40.33 | 463,403 |
| 17 Apr 2024 | 39.81 | 40.88 | 39.81 | 40.58 | 40.58 | 591,546 |
| 16 Apr 2024 | 41.05 | 41.64 | 39.12 | 39.20 | 39.20 | 756,082 |
| 15 Apr 2024 | 43.17 | 43.99 | 41.00 | 41.73 | 41.73 | 669,074 |
| 12 Apr 2024 | 44.12 | 44.21 | 42.77 | 42.77 | 42.77 | 627,261 |
| 11 Apr 2024 | 44.00 | 45.08 | 43.59 | 44.03 | 44.03 | 659,784 |
| 10 Apr 2024 | 46.33 | 46.66 | 44.00 | 44.30 | 44.30 | 867,160 |
| 09 Apr 2024 | 43.48 | 46.40 | 43.03 | 46.14 | 46.14 | 1,398,509 |
| 08 Apr 2024 | 45.11 | 45.60 | 43.11 | 43.11 | 43.11 | 537,831 |
| 03 Apr 2024 | 45.58 | 45.97 | 44.75 | 44.87 | 44.87 | 657,607 |
| 02 Apr 2024 | 44.51 | 45.97 | 44.39 | 45.65 | 45.65 | 624,019 |
| 01 Apr 2024 | 43.60 | 45.23 | 43.03 | 44.87 | 44.87 | 809,170 |
| 29 Mar 2024 | 42.66 | 43.56 | 42.66 | 42.98 | 42.98 | 214,197 |
| 28 Mar 2024 | 42.01 | 43.19 | 42.01 | 42.62 | 42.62 | 379,849 |
| 27 Mar 2024 | 43.81 | 43.81 | 42.34 | 42.44 | 42.44 | 424,415 |
| 26 Mar 2024 | 42.85 | 44.30 | 42.85 | 43.81 | 43.81 | 753,534 |
| 25 Mar 2024 | 43.88 | 43.88 | 42.80 | 42.84 | 42.84 | 842,327 |
| 22 Mar 2024 | 45.58 | 45.63 | 43.88 | 43.88 | 43.88 | 850,361 |
| 21 Mar 2024 | 46.26 | 46.52 | 45.45 | 45.61 | 45.61 | 671,609 |
| 20 Mar 2024 | 46.30 | 46.72 | 45.96 | 46.36 | 46.36 | 698,554 |
| 19 Mar 2024 | 46.89 | 47.23 | 46.30 | 46.36 | 46.36 | 691,738 |
| 18 Mar 2024 | 46.79 | 47.22 | 46.54 | 47.09 | 47.09 | 868,580 |
| 15 Mar 2024 | 46.59 | 46.79 | 45.70 | 46.30 | 46.30 | 619,608 |
| 14 Mar 2024 | 47.73 | 48.01 | 46.40 | 46.62 | 46.62 | 587,505 |
| 13 Mar 2024 | 48.34 | 48.67 | 47.72 | 47.96 | 47.96 | 628,866 |
| 12 Mar 2024 | 48.64 | 48.86 | 48.12 | 48.33 | 48.33 | 927,087 |
| 11 Mar 2024 | 46.39 | 49.19 | 46.15 | 48.88 | 48.88 | 1,319,267 |
| 08 Mar 2024 | 46.49 | 46.88 | 45.75 | 45.95 | 45.95 | 332,603 |
| 07 Mar 2024 | 47.12 | 47.59 | 46.47 | 46.49 | 46.49 | 533,647 |
| 06 Mar 2024 | 46.66 | 47.60 | 46.20 | 47.12 | 47.12 | 411,890 |
| 05 Mar 2024 | 47.81 | 48.12 | 46.66 | 46.75 | 46.75 | 536,442 |
| 04 Mar 2024 | 49.10 | 49.28 | 47.85 | 48.00 | 48.00 | 446,315 |
| 01 Mar 2024 | 49.60 | 49.96 | 48.77 | 48.88 | 48.88 | 586,378 |
| 29 Feb 2024 | 46.79 | 49.78 | 46.79 | 49.78 | 49.78 | 703,402 |
| 28 Feb 2024 | 48.82 | 50.46 | 46.86 | 47.05 | 47.05 | 960,231 |
| 27 Feb 2024 | 47.62 | 48.67 | 47.11 | 48.60 | 48.60 | 475,843 |
| 26 Feb 2024 | 47.64 | 48.39 | 46.50 | 47.62 | 47.62 | 647,190 |
| 23 Feb 2024 | 47.50 | 47.74 | 46.71 | 47.60 | 47.60 | 422,701 |
| 22 Feb 2024 | 47.02 | 48.27 | 46.82 | 47.25 | 47.25 | 410,989 |
| 21 Feb 2024 | 46.67 | 48.47 | 46.22 | 47.27 | 47.27 | 524,217 |
| 20 Feb 2024 | 47.69 | 47.70 | 46.40 | 46.91 | 46.91 | 441,334 |
| 19 Feb 2024 | 48.50 | 48.50 | 46.97 | 47.91 | 47.91 | 631,185 |
| 08 Feb 2024 | 45.55 | 48.71 | 44.45 | 48.04 | 48.04 | 794,917 |
| 07 Feb 2024 | 42.87 | 45.50 | 42.07 | 44.80 | 44.80 | 710,568 |
| 06 Feb 2024 | 40.69 | 43.28 | 39.67 | 42.57 | 42.57 | 650,516 |
| 05 Feb 2024 | 42.20 | 42.66 | 39.01 | 40.73 | 40.73 | 728,579 |
| 02 Feb 2024 | 44.35 | 45.34 | 41.50 | 42.56 | 42.56 | 580,749 |
| 01 Feb 2024 | 45.20 | 45.98 | 44.31 | 44.32 | 44.32 | 668,004 |
| 31 Jan 2024 | 47.51 | 47.60 | 45.10 | 45.80 | 45.80 | 875,913 |
| 30 Jan 2024 | 50.50 | 50.50 | 48.63 | 48.80 | 48.80 | 350,154 |
| 29 Jan 2024 | 52.14 | 52.27 | 50.20 | 50.49 | 50.49 | 335,496 |
| 26 Jan 2024 | 52.33 | 52.99 | 51.71 | 51.71 | 51.71 | 345,517 |
| 25 Jan 2024 | 50.50 | 52.17 | 50.22 | 52.11 | 52.11 | 418,868 |
| 24 Jan 2024 | 50.02 | 50.93 | 49.37 | 50.64 | 50.64 | 494,017 |
| 23 Jan 2024 | 50.49 | 51.07 | 49.46 | 49.88 | 49.88 | 455,118 |
| 22 Jan 2024 | 53.49 | 53.49 | 50.30 | 50.41 | 50.41 | 505,203 |
| 19 Jan 2024 | 54.01 | 55.20 | 53.66 | 53.70 | 53.70 | 324,897 |
| 18 Jan 2024 | 54.66 | 54.66 | 52.70 | 53.99 | 53.99 | 544,562 |
| 17 Jan 2024 | 55.80 | 55.81 | 54.20 | 54.26 | 54.26 | 504,472 |
| 16 Jan 2024 | 56.54 | 56.74 | 55.18 | 55.83 | 55.83 | 458,731 |
| 15 Jan 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | - |
| 12 Jan 2024 | 58.41 | 59.16 | 57.44 | 57.46 | 57.46 | 533,586 |
| 11 Jan 2024 | 57.68 | 59.50 | 57.55 | 58.60 | 58.60 | 826,547 |
| 10 Jan 2024 | 58.01 | 59.00 | 57.51 | 57.85 | 57.85 | 450,954 |
| 09 Jan 2024 | 58.68 | 59.08 | 58.02 | 58.40 | 58.40 | 456,119 |
| 08 Jan 2024 | 60.58 | 60.58 | 58.43 | 58.46 | 58.46 | 482,257 |
| 05 Jan 2024 | 60.91 | 62.45 | 60.41 | 60.58 | 60.58 | 424,099 |
| 04 Jan 2024 | 61.80 | 61.80 | 60.78 | 60.90 | 60.90 | 267,114 |
| 03 Jan 2024 | 61.65 | 61.99 | 61.20 | 61.79 | 61.79 | 278,341 |
| 02 Jan 2024 | 61.46 | 62.46 | 61.34 | 61.65 | 61.65 | 553,421 |
| 29 Dec 2023 | 61.87 | 62.52 | 61.57 | 61.67 | 61.67 | 513,721 |
| 28 Dec 2023 | 58.80 | 62.19 | 58.41 | 62.03 | 62.03 | 969,725 |
| 27 Dec 2023 | 59.85 | 59.85 | 58.33 | 59.14 | 59.14 | 403,850 |
| 26 Dec 2023 | 60.24 | 60.48 | 59.24 | 59.89 | 59.89 | 362,224 |
| 25 Dec 2023 | 59.52 | 60.76 | 59.52 | 60.18 | 60.18 | 337,384 |
| 22 Dec 2023 | 59.00 | 60.49 | 58.39 | 59.80 | 59.80 | 559,040 |
| 21 Dec 2023 | 58.12 | 59.79 | 58.01 | 59.41 | 59.41 | 405,010 |
| 20 Dec 2023 | 58.61 | 59.04 | 58.38 | 58.47 | 58.47 | 205,056 |
| 19 Dec 2023 | 58.64 | 59.13 | 58.24 | 58.88 | 58.88 | 237,815 |
| 18 Dec 2023 | 60.33 | 60.33 | 58.72 | 58.86 | 58.86 | 383,097 |
| 15 Dec 2023 | 60.36 | 61.17 | 59.96 | 60.19 | 60.19 | 510,035 |
| 14 Dec 2023 | 59.67 | 61.11 | 59.66 | 60.22 | 60.22 | 590,086 |
| 13 Dec 2023 | 59.93 | 60.12 | 58.80 | 59.80 | 59.80 | 581,844 |
| 12 Dec 2023 | 59.03 | 59.59 | 58.89 | 59.44 | 59.44 | 334,412 |
| 11 Dec 2023 | 59.02 | 59.50 | 58.02 | 59.49 | 59.49 | 535,817 |
| 08 Dec 2023 | 60.33 | 60.50 | 58.86 | 58.86 | 58.86 | 1,357,976 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.