Hunan Corun New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4.590 | 4.750 | 4.590 | 4.710 | 4.710 | 31,952,570 |
| 2026-07-20 | 4.550 | 4.660 | 4.480 | 4.620 | 4.620 | 27,566,732 |
| 2026-07-17 | 4.660 | 4.740 | 4.530 | 4.540 | 4.540 | 25,968,390 |
| 2026-07-16 | 4.660 | 4.740 | 4.600 | 4.660 | 4.660 | 19,866,372 |
| 2026-07-15 | 4.640 | 4.770 | 4.600 | 4.680 | 4.680 | 19,958,900 |
| 2026-07-14 | 4.530 | 4.660 | 4.500 | 4.640 | 4.640 | 21,485,518 |
| 2026-07-13 | 4.680 | 4.730 | 4.520 | 4.530 | 4.530 | 27,079,812 |
| 2026-07-10 | 4.690 | 4.790 | 4.600 | 4.720 | 4.720 | 24,673,597 |
| 2026-07-09 | 4.760 | 4.790 | 4.570 | 4.680 | 4.680 | 27,044,598 |
| 2026-07-08 | 4.900 | 4.930 | 4.750 | 4.770 | 4.770 | 21,508,321 |
| 2026-07-07 | 5.020 | 5.060 | 4.910 | 4.930 | 4.930 | 19,215,967 |
| 2026-07-06 | 5.070 | 5.150 | 4.980 | 5.020 | 5.020 | 23,718,582 |
| 2026-07-03 | 5.060 | 5.110 | 5.020 | 5.070 | 5.070 | 20,052,550 |
| 2026-07-02 | 5.050 | 5.120 | 5.020 | 5.020 | 5.020 | 22,907,765 |
| 2026-07-01 | 5.030 | 5.130 | 4.930 | 5.080 | 5.080 | 28,739,009 |
| 2026-06-30 | 4.960 | 5.090 | 4.950 | 5.040 | 5.040 | 23,093,961 |
| 2026-06-29 | 4.990 | 5.040 | 4.840 | 4.980 | 4.980 | 29,649,592 |
| 2026-06-26 | 5.360 | 5.360 | 5.020 | 5.060 | 5.060 | 32,507,744 |
| 2026-06-25 | 5.550 | 5.550 | 5.320 | 5.330 | 5.330 | 26,066,247 |
| 2026-06-24 | 5.600 | 5.690 | 5.480 | 5.530 | 5.530 | 22,072,910 |
| 2026-06-23 | 5.830 | 5.840 | 5.630 | 5.650 | 5.650 | 27,498,655 |
| 2026-06-22 | 5.680 | 5.870 | 5.470 | 5.850 | 5.850 | 38,251,358 |
| 2026-06-18 | 5.750 | 5.860 | 5.670 | 5.680 | 5.680 | 30,761,760 |
| 2026-06-17 | 5.990 | 5.990 | 5.780 | 5.830 | 5.830 | 53,611,178 |
| 2026-06-16 | 5.800 | 6.070 | 5.630 | 6.060 | 6.060 | 73,910,205 |
| 2026-06-15 | 5.650 | 5.760 | 5.570 | 5.630 | 5.630 | 34,200,987 |
| 2026-06-12 | 5.500 | 5.650 | 5.420 | 5.570 | 5.570 | 34,680,759 |
| 2026-06-11 | 5.400 | 5.500 | 5.330 | 5.400 | 5.400 | 21,456,591 |
| 2026-06-10 | 5.500 | 5.550 | 5.370 | 5.460 | 5.460 | 23,580,228 |
| 2026-06-09 | 5.520 | 5.590 | 5.410 | 5.570 | 5.570 | 24,823,307 |
| 2026-06-08 | 5.540 | 5.710 | 5.380 | 5.470 | 5.470 | 26,968,876 |
| 2026-06-05 | 5.650 | 5.790 | 5.530 | 5.680 | 5.680 | 33,291,427 |
| 2026-06-04 | 5.860 | 5.860 | 5.610 | 5.670 | 5.670 | 37,479,711 |
| 2026-06-03 | 5.970 | 6.010 | 5.860 | 5.900 | 5.900 | 27,248,447 |
| 2026-06-02 | 6.080 | 6.140 | 5.900 | 6.000 | 6.000 | 29,637,463 |
| 2026-06-01 | 5.990 | 6.250 | 5.950 | 6.110 | 6.110 | 40,480,767 |
| 2026-05-29 | 6.150 | 6.150 | 5.870 | 5.900 | 5.900 | 33,941,795 |
| 2026-05-28 | 6.080 | 6.150 | 5.960 | 6.130 | 6.130 | 33,953,313 |
| 2026-05-27 | 6.240 | 6.360 | 6.070 | 6.100 | 6.100 | 30,802,562 |
| 2026-05-26 | 6.310 | 6.350 | 6.150 | 6.230 | 6.230 | 30,352,179 |
| 2026-05-25 | 6.560 | 6.580 | 6.250 | 6.340 | 6.340 | 42,909,996 |
| 2026-05-22 | 6.550 | 6.610 | 6.480 | 6.560 | 6.560 | 27,906,549 |
| 2026-05-21 | 6.650 | 6.780 | 6.550 | 6.550 | 6.550 | 33,967,286 |
| 2026-05-20 | 6.680 | 6.690 | 6.510 | 6.630 | 6.630 | 31,498,926 |
| 2026-05-19 | 6.780 | 6.790 | 6.630 | 6.730 | 6.730 | 33,100,258 |
| 2026-05-18 | 6.800 | 6.850 | 6.700 | 6.780 | 6.780 | 25,515,723 |
| 2026-05-15 | 6.830 | 6.940 | 6.800 | 6.840 | 6.840 | 35,897,790 |
| 2026-05-14 | 7.100 | 7.120 | 6.850 | 6.860 | 6.860 | 47,533,071 |
| 2026-05-13 | 7.050 | 7.110 | 7.010 | 7.100 | 7.100 | 42,521,548 |
| 2026-05-12 | 7.280 | 7.280 | 7.030 | 7.080 | 7.080 | 58,118,404 |
| 2026-05-11 | 7.460 | 7.610 | 7.250 | 7.280 | 7.280 | 83,391,575 |
| 2026-05-08 | 7.530 | 8.030 | 7.470 | 7.480 | 7.480 | 113,399,375 |
| 2026-05-07 | 7.700 | 7.720 | 7.440 | 7.560 | 7.560 | 78,204,786 |
| 2026-05-06 | 7.630 | 7.770 | 7.450 | 7.720 | 7.720 | 77,445,601 |
| 2026-04-30 | 7.860 | 7.860 | 7.580 | 7.590 | 7.590 | 95,826,518 |
| 2026-04-29 | 7.810 | 8.030 | 7.680 | 8.000 | 8.000 | 78,749,955 |
| 2026-04-28 | 7.730 | 7.900 | 7.560 | 7.870 | 7.870 | 68,628,015 |
| 2026-04-27 | 7.800 | 7.830 | 7.600 | 7.750 | 7.750 | 48,517,290 |
| 2026-04-24 | 7.470 | 7.780 | 7.440 | 7.730 | 7.730 | 57,519,098 |
| 2026-04-23 | 7.710 | 7.720 | 7.430 | 7.530 | 7.530 | 43,701,345 |
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.