Hunan Corun New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.520 | 4.530 | 4.360 | 4.380 | 4.380 | 32,872,209 |
| 2026-10-20 | 4.510 | 4.560 | 4.470 | 4.500 | 4.500 | 20,668,076 |
| 2026-10-19 | 4.530 | 4.560 | 4.460 | 4.520 | 4.520 | 26,612,710 |
| 2026-10-16 | 4.580 | 4.640 | 4.470 | 4.570 | 4.570 | 37,985,199 |
| 2026-10-15 | 4.570 | 4.620 | 4.460 | 4.540 | 4.540 | 46,285,363 |
| 2026-10-14 | 4.850 | 4.990 | 4.670 | 4.680 | 4.680 | 61,362,443 |
| 2026-10-13 | 4.960 | 4.990 | 4.760 | 4.860 | 4.860 | 74,827,427 |
| 2026-10-12 | 5.190 | 5.230 | 5.000 | 5.030 | 5.030 | 131,638,129 |
| 2026-10-09 | 4.640 | 5.100 | 4.620 | 5.100 | 5.100 | 61,382,629 |
| 2026-10-08 | 4.540 | 4.690 | 4.540 | 4.640 | 4.640 | 31,978,900 |
| 2026-09-30 | 4.500 | 4.560 | 4.440 | 4.540 | 4.540 | 23,697,783 |
| 2026-09-29 | 4.360 | 4.520 | 4.330 | 4.490 | 4.490 | 30,141,007 |
| 2026-09-28 | 4.400 | 4.410 | 4.280 | 4.330 | 4.330 | 18,705,665 |
| 2026-09-24 | 4.470 | 4.510 | 4.390 | 4.410 | 4.410 | 19,640,399 |
| 2026-09-23 | 4.580 | 4.610 | 4.480 | 4.480 | 4.480 | 22,599,500 |
| 2026-09-22 | 4.560 | 4.650 | 4.550 | 4.580 | 4.580 | 31,265,599 |
| 2026-09-21 | 4.610 | 4.670 | 4.540 | 4.550 | 4.550 | 30,657,100 |
| 2026-09-18 | 4.650 | 4.690 | 4.620 | 4.620 | 4.620 | 16,376,127 |
| 2026-09-17 | 4.700 | 4.740 | 4.620 | 4.630 | 4.630 | 14,962,709 |
| 2026-09-16 | 4.750 | 4.750 | 4.610 | 4.710 | 4.710 | 19,119,205 |
| 2026-09-15 | 4.730 | 4.780 | 4.700 | 4.750 | 4.750 | 14,973,000 |
| 2026-09-14 | 4.660 | 4.770 | 4.640 | 4.730 | 4.730 | 12,458,675 |
| 2026-09-11 | 4.770 | 4.770 | 4.600 | 4.680 | 4.680 | 20,666,664 |
| 2026-09-10 | 4.810 | 4.820 | 4.740 | 4.780 | 4.780 | 13,730,699 |
| 2026-09-09 | 4.820 | 4.840 | 4.780 | 4.810 | 4.810 | 14,023,646 |
| 2026-09-08 | 4.760 | 4.850 | 4.740 | 4.820 | 4.820 | 19,642,400 |
| 2026-09-07 | 4.760 | 4.800 | 4.740 | 4.760 | 4.760 | 15,771,329 |
| 2026-09-04 | 4.820 | 4.880 | 4.730 | 4.760 | 4.760 | 20,590,509 |
| 2026-09-03 | 4.820 | 4.860 | 4.790 | 4.800 | 4.800 | 15,865,105 |
| 2026-09-02 | 4.870 | 4.870 | 4.730 | 4.800 | 4.800 | 25,667,678 |
| 2026-09-01 | 4.890 | 4.940 | 4.860 | 4.910 | 4.910 | 20,117,319 |
| 2026-08-31 | 4.950 | 4.960 | 4.840 | 4.890 | 4.890 | 20,275,900 |
| 2026-08-28 | 4.900 | 4.990 | 4.880 | 4.960 | 4.960 | 24,624,300 |
| 2026-08-27 | 4.970 | 4.970 | 4.800 | 4.910 | 4.910 | 29,956,764 |
| 2026-08-26 | 4.930 | 5.020 | 4.900 | 4.960 | 4.960 | 23,634,592 |
| 2026-08-25 | 4.890 | 4.950 | 4.830 | 4.930 | 4.930 | 23,733,450 |
| 2026-08-24 | 4.870 | 4.970 | 4.860 | 4.910 | 4.910 | 19,718,284 |
| 2026-08-21 | 4.800 | 4.900 | 4.730 | 4.880 | 4.880 | 19,274,761 |
| 2026-08-20 | 4.780 | 4.830 | 4.770 | 4.800 | 4.800 | 16,064,096 |
| 2026-08-19 | 4.880 | 4.920 | 4.770 | 4.790 | 4.790 | 26,458,718 |
| 2026-08-18 | 4.960 | 5.000 | 4.880 | 4.900 | 4.900 | 21,160,574 |
| 2026-08-17 | 4.920 | 4.970 | 4.850 | 4.960 | 4.960 | 19,181,024 |
| 2026-08-14 | 4.930 | 4.990 | 4.830 | 4.900 | 4.900 | 20,856,950 |
| 2026-08-13 | 5.020 | 5.030 | 4.890 | 4.890 | 4.890 | 25,010,900 |
| 2026-08-12 | 4.980 | 5.050 | 4.960 | 5.010 | 5.010 | 14,642,900 |
| 2026-08-11 | 5.020 | 5.050 | 4.960 | 4.990 | 4.990 | 16,326,150 |
| 2026-08-10 | 4.970 | 5.060 | 4.950 | 5.030 | 5.030 | 22,983,900 |
| 2026-08-07 | 5.000 | 5.010 | 4.900 | 4.970 | 4.970 | 20,850,900 |
| 2026-08-06 | 5.060 | 5.100 | 4.940 | 5.000 | 5.000 | 28,503,110 |
| 2026-08-05 | 5.150 | 5.160 | 5.060 | 5.090 | 5.090 | 27,364,383 |
| 2026-08-04 | 5.200 | 5.250 | 5.130 | 5.140 | 5.140 | 24,492,509 |
| 2026-08-03 | 5.070 | 5.200 | 5.040 | 5.190 | 5.190 | 21,567,726 |
| 2026-07-31 | 5.080 | 5.150 | 5.050 | 5.070 | 5.070 | 28,379,637 |
| 2026-07-30 | 5.010 | 5.140 | 4.990 | 5.080 | 5.080 | 30,373,217 |
| 2026-07-29 | 4.920 | 5.070 | 4.830 | 5.030 | 5.030 | 35,535,800 |
| 2026-07-28 | 4.750 | 4.890 | 4.750 | 4.890 | 4.890 | 28,271,080 |
| 2026-07-27 | 4.630 | 4.840 | 4.630 | 4.810 | 4.810 | 31,781,148 |
| 2026-07-24 | 4.730 | 4.820 | 4.630 | 4.630 | 4.630 | 25,832,600 |
| 2026-07-23 | 4.610 | 4.800 | 4.590 | 4.780 | 4.780 | 32,880,375 |
| 2026-07-22 | 4.680 | 4.730 | 4.570 | 4.620 | 4.620 | 26,120,985 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.