7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,890.60

+524.97

+0.68%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Shanghai - Delayed Quote CNY

Ningbo Ronbay New Energy Technology Co.,Ltd. (688005.SS)

18.62 -0.41 (-2.15%)

At close: October 30 at 3:00:02 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	18.84	19.56	18.60	18.62	18.62	13,145,309
Oct 29, 2026	19.57	19.62	18.95	19.03	19.03	11,700,338
Oct 28, 2026	19.98	20.17	19.59	19.65	19.65	13,152,136
Oct 27, 2026	20.53	20.70	19.77	19.77	19.77	7,970,317
Oct 26, 2026	20.25	20.65	19.88	20.49	20.49	10,266,560
Oct 23, 2026	19.44	20.45	18.80	20.39	20.39	15,988,504
Oct 22, 2026	19.90	20.28	19.59	19.59	19.59	10,268,324
Oct 21, 2026	20.82	21.00	19.90	20.05	20.05	15,514,792
Oct 20, 2026	20.74	21.17	20.68	20.87	20.87	10,435,849
Oct 19, 2026	21.00	21.52	20.78	20.79	20.79	9,909,410
Oct 16, 2026	21.75	21.84	20.98	21.15	21.15	9,549,101
Oct 15, 2026	21.50	21.87	21.00	21.47	21.47	12,794,517
Oct 14, 2026	23.28	23.70	22.01	22.08	22.08	14,177,058
Oct 13, 2026	23.80	23.91	22.69	23.28	23.28	15,597,488
Oct 12, 2026	24.20	25.03	24.06	24.24	24.24	14,819,137
Oct 9, 2026	24.37	25.24	23.91	24.55	24.55	23,126,952
Oct 8, 2026	23.80	25.04	23.52	24.38	24.38	22,382,406
Sep 30, 2026	23.07	24.08	23.01	23.48	23.48	12,235,624
Sep 29, 2026	22.71	23.42	22.71	23.07	23.07	10,567,444
Sep 28, 2026	23.34	23.49	22.28	22.44	22.44	8,362,583
Sep 24, 2026	23.79	24.05	23.33	23.35	23.35	6,878,845
Sep 23, 2026	23.89	23.99	23.70	23.85	23.85	5,267,936
Sep 22, 2026	24.15	24.30	23.86	23.89	23.89	7,352,864
Sep 21, 2026	23.98	24.17	23.76	23.92	23.92	7,945,441
Sep 18, 2026	23.99	24.22	23.70	24.06	24.06	7,978,568
Sep 17, 2026	23.96	24.15	23.69	23.73	23.73	6,484,062
Sep 16, 2026	23.50	24.19	23.03	24.10	24.10	10,148,827
Sep 15, 2026	23.43	24.12	23.43	23.62	23.62	8,548,787
Sep 14, 2026	22.91	23.65	22.80	23.60	23.60	9,029,257
Sep 11, 2026	23.83	23.83	22.50	22.91	22.91	12,826,187
Sep 10, 2026	24.20	24.30	23.84	23.99	23.99	5,690,916
Sep 9, 2026	24.31	24.47	24.06	24.33	24.33	7,141,111
Sep 8, 2026	24.63	24.73	24.24	24.35	24.35	7,158,108
Sep 7, 2026	24.48	24.76	24.47	24.62	24.62	6,926,185
Sep 4, 2026	24.94	25.38	24.46	24.53	24.53	8,796,564
Sep 3, 2026	24.75	25.18	24.58	24.78	24.78	7,262,664
Sep 2, 2026	25.28	25.32	24.63	24.72	24.72	11,996,620
Sep 1, 2026	25.64	25.99	25.49	25.58	25.58	7,599,577
Aug 31, 2026	26.08	26.30	25.18	25.70	25.70	11,795,325
Aug 28, 2026	26.18	26.64	26.18	26.39	26.39	8,044,010
Aug 27, 2026	26.25	26.40	25.83	26.38	26.38	9,749,475
Aug 26, 2026	26.07	26.87	26.07	26.35	26.35	9,366,890
Aug 25, 2026	26.74	26.97	25.88	26.09	26.09	10,587,424
Aug 24, 2026	26.70	27.72	26.54	26.87	26.87	10,837,160
Aug 21, 2026	26.08	27.26	25.85	26.70	26.70	11,181,910
Aug 20, 2026	26.56	26.66	26.01	26.18	26.18	8,791,990
Aug 19, 2026	27.10	27.53	26.35	26.40	26.40	12,999,653
Aug 18, 2026	27.52	27.98	27.32	27.50	27.50	11,880,363
Aug 17, 2026	27.24	27.68	26.80	27.68	27.68	10,204,603
Aug 14, 2026	27.42	27.93	27.04	27.13	27.13	10,784,169
Aug 13, 2026	27.81	27.90	27.18	27.31	27.31	11,794,715
Aug 12, 2026	27.68	28.30	27.65	27.74	27.74	9,604,096
Aug 11, 2026	27.84	28.34	27.68	27.78	27.78	9,571,557
Aug 10, 2026	27.84	28.54	27.75	28.08	28.08	12,679,165
Aug 7, 2026	27.79	28.01	27.30	27.75	27.75	12,388,523
Aug 6, 2026	28.68	28.68	27.64	27.90	27.90	15,793,789
Aug 5, 2026	28.24	29.08	28.13	28.86	28.86	15,048,092
Aug 4, 2026	28.14	28.79	27.98	28.30	28.30	12,634,986
Aug 3, 2026	27.79	28.44	27.17	28.20	28.20	12,727,133
Jul 31, 2026	28.21	28.69	27.70	27.95	27.95	17,580,823
Jul 30, 2026	27.51	28.18	27.37	27.76	27.76	13,409,399
Jul 29, 2026	26.58	27.94	26.03	27.76	27.76	18,543,608
Jul 28, 2026	26.30	26.76	25.91	26.59	26.59	13,481,909
Jul 27, 2026	25.98	26.80	25.85	26.55	26.55	13,841,846
Jul 24, 2026	26.65	27.09	25.60	25.60	25.60	13,781,290
Jul 23, 2026	26.30	27.20	25.88	27.04	27.04	18,597,613
Jul 22, 2026	26.33	26.88	25.96	26.28	26.28	16,059,809
Jul 21, 2026	24.70	26.68	24.69	26.66	26.66	26,833,001
Jul 20, 2026	24.39	24.98	23.80	24.69	24.69	17,737,879
Jul 17, 2026	24.80	25.30	23.98	23.98	23.98	17,659,644
Jul 16, 2026	25.11	25.45	24.56	24.64	24.64	12,157,503
Jul 15, 2026	25.72	26.12	25.19	25.27	25.27	12,037,394
Jul 14, 2026	25.61	25.79	24.84	25.57	25.57	15,047,420
Jul 13, 2026	26.46	26.57	25.29	25.35	25.35	16,823,581
Jul 10, 2026	27.15	27.35	26.66	26.69	26.69	17,472,862
Jul 9, 2026	26.90	27.51	25.92	27.11	27.11	22,372,208
Jul 8, 2026	28.46	28.91	27.00	27.10	27.10	24,488,895
Jul 7, 2026	28.98	30.64	28.30	28.56	28.56	33,668,953
Jul 6, 2026	27.85	28.65	27.08	27.18	27.18	18,816,675
Jul 3, 2026	28.91	29.10	28.01	28.01	28.01	19,143,351
Jul 2, 2026	30.21	30.38	28.93	28.93	28.93	18,955,350
Jul 1, 2026	30.70	30.95	29.70	30.45	30.45	19,701,311
Jun 30, 2026	29.00	31.10	28.77	30.60	30.60	22,423,541
Jun 29, 2026	29.00	29.49	27.52	29.20	29.20	25,594,504
Jun 26, 2026	32.80	32.80	29.11	29.14	29.14	35,948,940
Jun 25, 2026	33.33	33.49	32.27	32.80	32.80	21,974,794
Jun 24, 2026	34.10	34.30	32.91	33.60	33.60	21,178,650
Jun 23, 2026	34.77	35.79	33.90	33.96	33.96	31,138,865
Jun 22, 2026	32.45	34.72	31.65	34.66	34.66	36,569,484
Jun 18, 2026	33.71	33.89	32.64	32.78	32.78	19,182,074
Jun 17, 2026	33.36	33.92	32.83	33.79	33.79	20,276,365
Jun 16, 2026	32.28	34.15	32.05	33.76	33.76	30,263,894
Jun 15, 2026	31.35	32.25	31.20	31.86	31.86	17,742,084
Jun 12, 2026	31.57	32.34	30.37	31.39	31.39	27,288,744
Jun 11, 2026	31.85	32.57	31.23	31.29	31.29	19,293,286
Jun 10, 2026	32.23	32.79	31.11	31.81	31.81	19,516,520
Jun 9, 2026	32.60	32.88	31.52	32.81	32.81	22,422,836
Jun 8, 2026	31.53	33.40	31.33	32.32	32.32	24,871,069
Jun 5, 2026	32.80	33.48	31.82	32.46	32.46	27,708,041
Jun 4, 2026	31.02	34.74	30.09	32.36	32.36	46,036,617
Jun 3, 2026	31.65	32.44	30.88	31.32	31.32	20,352,333
Jun 2, 2026	32.94	33.22	31.54	31.74	31.74	22,344,935
Jun 1, 2026	31.78	33.88	31.48	32.88	32.88	32,856,981
May 29, 2026	32.50	32.85	30.80	31.00	31.00	20,405,295
May 28, 2026	32.83	33.21	31.65	32.33	32.33	18,194,506
May 27, 2026	33.00	34.24	32.43	32.71	32.71	25,209,845
May 26, 2026	33.20	33.73	32.35	32.83	32.83	23,237,965
May 25, 2026	35.08	35.08	32.87	33.20	33.20	30,384,688
May 22, 2026	34.69	35.48	33.90	34.91	34.91	24,131,599
May 21, 2026	35.27	37.18	34.22	34.35	34.35	38,386,200
May 20, 2026	34.25	35.60	33.52	35.31	35.31	31,499,380
May 19, 2026	34.40	34.72	33.50	34.27	34.27	22,911,084
May 18, 2026	34.45	34.95	34.00	34.35	34.35	20,714,761
May 15, 2026	35.81	36.18	34.58	34.91	34.91	28,910,968
May 14, 2026	37.15	37.30	35.40	35.50	35.50	28,505,246
May 13, 2026	37.74	37.88	36.59	37.01	37.01	30,974,757
May 12, 2026	38.51	38.60	37.13	37.57	37.57	27,672,301
May 11, 2026	38.55	39.66	37.72	38.24	38.24	38,349,971
May 8, 2026	38.40	40.80	38.40	39.10	39.10	50,019,063
May 7, 2026	38.47	39.56	37.59	38.39	38.39	45,414,698
May 6, 2026	35.66	39.63	35.47	38.17	38.17	69,674,776
Apr 30, 2026	36.57	36.70	34.17	34.83	34.83	64,429,987
Apr 29, 2026	35.25	38.67	34.81	38.50	38.50	53,337,967
Apr 28, 2026	35.18	36.89	34.98	35.51	35.51	46,280,580
Apr 27, 2026	34.01	35.33	33.62	34.65	34.65	32,244,469
Apr 24, 2026	32.60	34.78	32.50	34.32	34.32	37,453,668
Apr 23, 2026	33.10	33.99	32.17	33.15	33.15	36,743,079
Apr 22, 2026	34.30	35.87	33.00	33.10	33.10	52,445,219
Apr 21, 2026	33.10	33.87	32.51	33.28	33.28	27,361,283
Apr 20, 2026	32.90	33.29	32.23	32.66	32.66	26,823,728
Apr 17, 2026	30.97	33.59	30.96	32.95	32.95	40,218,142
Apr 16, 2026	31.40	31.90	30.82	31.14	31.14	23,614,727
Apr 15, 2026	32.00	32.10	30.69	30.80	30.80	22,858,542
Apr 14, 2026	30.82	32.30	30.33	32.16	32.16	24,760,915
Apr 13, 2026	30.31	31.00	30.10	30.57	30.57	20,598,615
Apr 10, 2026	29.14	30.98	29.14	30.40	30.40	26,880,814
Apr 9, 2026	28.81	29.58	28.51	28.95	28.95	17,411,123
Apr 8, 2026	28.30	29.10	28.19	29.02	29.02	15,934,168
Apr 7, 2026	27.50	28.39	27.40	27.80	27.80	14,418,606
Apr 3, 2026	27.90	28.30	26.88	27.00	27.00	12,040,665
Apr 2, 2026	28.40	28.64	27.61	27.75	27.75	15,162,843
Apr 1, 2026	29.00	29.05	28.22	28.52	28.52	14,734,489
Mar 31, 2026	29.80	29.80	28.27	28.33	28.33	19,149,699
Mar 30, 2026	30.15	30.39	28.90	29.81	29.81	23,278,175
Mar 27, 2026	28.89	30.78	28.80	30.30	30.30	25,974,728
Mar 26, 2026	29.48	30.61	29.03	29.23	29.23	22,376,905
Mar 25, 2026	29.88	30.20	29.32	29.63	29.63	21,123,203
Mar 24, 2026	30.50	30.54	28.12	29.88	29.88	25,299,247
Mar 23, 2026	29.64	31.60	29.56	29.85	29.85	28,158,887
Mar 20, 2026	29.80	31.50	29.45	29.97	29.97	29,601,349
Mar 19, 2026	29.90	30.43	29.55	29.64	29.64	15,186,933
Mar 18, 2026	30.98	31.08	29.69	30.32	30.32	17,591,778
Mar 17, 2026	31.67	32.10	30.88	30.88	30.88	20,378,114
Mar 16, 2026	31.30	31.53	30.50	31.41	31.41	18,962,565
Mar 13, 2026	30.50	32.11	30.42	31.30	31.30	26,362,267
Mar 12, 2026	30.66	31.03	29.86	30.72	30.72	18,970,954
Mar 11, 2026	30.38	31.47	30.21	30.66	30.66	26,565,879
Mar 10, 2026	30.30	30.99	30.25	30.33	30.33	15,854,332
Mar 9, 2026	28.51	30.14	28.11	29.93	29.93	20,365,403
Mar 6, 2026	29.24	29.66	28.92	29.28	29.28	10,559,146
Mar 5, 2026	29.81	30.09	28.94	29.35	29.35	16,063,269
Mar 4, 2026	28.80	29.89	28.70	29.40	29.40	17,531,909
Mar 3, 2026	30.81	31.16	29.14	29.20	29.20	23,473,996
Mar 2, 2026	31.00	31.43	29.81	30.23	30.23	26,171,518
Feb 27, 2026	31.38	32.00	31.26	31.75	31.75	17,497,643
Feb 26, 2026	33.00	33.32	31.71	31.78	31.78	23,307,842
Feb 25, 2026	31.60	32.85	31.21	32.40	32.40	24,506,679
Feb 24, 2026	31.78	32.10	31.32	31.34	31.34	14,440,044
Feb 13, 2026	31.55	32.14	31.20	31.23	31.23	16,401,132
Feb 12, 2026	31.40	32.05	31.36	31.86	31.86	14,700,932
Feb 11, 2026	31.44	31.96	31.03	31.52	31.52	14,680,889
Feb 10, 2026	32.23	32.55	31.36	31.42	31.42	21,640,562
Feb 9, 2026	32.50	34.49	32.12	32.22	32.22	37,352,480
Feb 6, 2026	28.91	30.80	28.65	30.07	30.07	26,394,064
Feb 5, 2026	30.23	30.23	28.93	29.04	29.04	18,562,471
Feb 4, 2026	29.98	30.32	29.41	30.20	30.20	18,905,879
Feb 3, 2026	29.99	30.30	29.74	30.16	30.16	15,444,149
Feb 2, 2026	30.45	30.85	29.36	29.36	29.36	21,590,255
Jan 30, 2026	31.40	31.54	29.85	30.65	30.65	23,608,422
Jan 29, 2026	32.20	32.32	31.17	31.24	31.24	25,524,408
Jan 28, 2026	32.31	32.96	31.87	32.39	32.39	22,102,345
Jan 27, 2026	33.60	33.93	31.44	32.58	32.58	30,810,492
Jan 26, 2026	35.01	35.48	33.31	33.33	33.33	46,183,947
Jan 23, 2026	30.20	35.88	30.20	35.88	35.88	71,682,665
Jan 22, 2026	31.50	32.22	30.03	30.06	30.06	41,061,100
Jan 21, 2026	32.61	33.19	31.07	31.68	31.68	45,545,139
Jan 20, 2026	33.00	34.29	32.38	33.09	33.09	49,128,352
Jan 19, 2026	29.88	34.70	29.88	33.18	33.18	89,257,403
Jan 16, 2026	37.35	37.35	37.35	37.35	37.35	-
Jan 15, 2026	37.35	37.35	37.35	37.35	37.35	-
Jan 14, 2026	37.35	37.35	37.35	37.35	37.35	-
Jan 13, 2026	36.55	37.67	36.54	37.35	37.35	45,755,308
Jan 12, 2026	35.17	37.50	35.17	36.74	36.74	49,231,695
Jan 9, 2026	33.07	35.86	32.70	34.78	34.78	45,360,810
Jan 8, 2026	34.81	34.87	32.88	33.38	33.38	39,943,463
Jan 7, 2026	35.43	35.96	34.63	34.80	34.80	33,125,492
Jan 6, 2026	34.62	35.99	34.62	35.99	35.99	40,222,613
Jan 5, 2026	35.30	35.30	33.70	34.86	34.86	40,693,648
Dec 31, 2025	35.00	35.80	34.37	35.40	35.40	37,999,668
Dec 30, 2025	32.82	35.20	32.62	34.80	34.80	47,346,325
Dec 29, 2025	34.99	35.85	33.38	33.45	33.45	60,297,192
Dec 26, 2025	32.55	35.00	32.40	34.05	34.05	65,688,053
Dec 25, 2025	30.84	32.18	30.47	31.96	31.96	38,687,104
Dec 24, 2025	29.57	30.85	29.37	30.67	30.67	33,935,052
Dec 23, 2025	29.08	30.31	29.08	29.57	29.57	34,052,110
Dec 22, 2025	28.65	29.50	28.39	28.83	28.83	31,314,895
Dec 19, 2025	27.36	28.90	27.08	28.81	28.81	31,092,420
Dec 18, 2025	27.27	27.83	27.03	27.15	27.15	14,603,343
Dec 17, 2025	26.90	27.63	26.75	27.60	27.60	18,115,500
Dec 16, 2025	27.44	27.44	26.37	26.71	26.71	17,606,238
Dec 15, 2025	27.91	28.30	27.23	27.30	27.30	20,524,877
Dec 12, 2025	28.03	28.23	27.12	27.43	27.43	23,870,228
Dec 11, 2025	28.28	28.83	27.69	27.87	27.87	22,030,554
Dec 10, 2025	28.49	28.70	27.89	28.13	28.13	17,139,433
Dec 9, 2025	28.64	28.92	28.26	28.43	28.43	17,245,794
Dec 8, 2025	28.35	29.21	28.21	28.83	28.83	24,112,309
Dec 5, 2025	28.08	28.35	27.47	28.18	28.18	18,091,506
Dec 4, 2025	28.31	28.63	27.68	28.08	28.08	17,358,645
Dec 3, 2025	29.60	29.90	28.34	28.52	28.52	23,798,172
Dec 2, 2025	29.97	30.05	29.21	29.30	29.30	19,781,181
Dec 1, 2025	30.50	31.11	29.70	29.82	29.82	30,978,744
Nov 28, 2025	30.11	31.28	30.11	30.61	30.61	32,076,817
Nov 27, 2025	29.54	31.14	29.54	30.62	30.62	39,204,629
Nov 26, 2025	30.45	30.60	29.76	29.79	29.79	32,398,269
Nov 25, 2025	31.08	31.39	30.45	30.51	30.51	36,351,034
Nov 24, 2025	31.26	31.43	30.26	30.50	30.50	40,305,862
Nov 21, 2025	33.50	34.20	30.65	30.75	30.75	74,771,165
Nov 20, 2025	35.80	37.07	34.57	34.94	34.94	69,859,890
Nov 19, 2025	33.90	37.78	33.85	35.63	35.63	91,177,075
Nov 18, 2025	38.00	38.78	32.98	33.80	33.80	114,704,750
Nov 17, 2025	33.00	35.40	33.00	35.40	35.40	81,257,157
Nov 14, 2025	29.70	30.29	29.49	29.50	29.50	28,469,695
Nov 13, 2025	28.48	30.71	28.47	30.06	30.06	53,600,772
Nov 12, 2025	29.20	29.26	27.90	28.53	28.53	27,480,037
Nov 11, 2025	29.33	29.93	29.20	29.55	29.55	28,582,883
Nov 10, 2025	29.60	30.48	28.50	29.55	29.55	46,501,120
Nov 7, 2025	27.29	29.60	27.02	29.25	29.25	50,103,861
Nov 6, 2025	26.88	27.94	26.75	27.55	27.55	21,140,357
Nov 5, 2025	25.50	27.22	25.48	26.84	26.84	23,146,233
Nov 4, 2025	26.83	27.27	25.95	26.15	26.15	19,480,124
Nov 3, 2025	27.50	27.87	26.32	27.01	27.01	31,737,418
Oct 31, 2025	26.60	29.26	26.55	27.95	27.95	50,133,041
Oct 30, 2025	26.44	27.30	26.29	26.60	26.60	31,259,514

Mobilize your Website

View Site in Mobile | Classic

Share by: