Hunan Corun New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 7.710 | 7.720 | 7.430 | 7.530 | 7.530 | 43,701,345 |
| 2026-04-22 | 7.690 | 7.830 | 7.640 | 7.720 | 7.720 | 47,407,755 |
| 2026-04-21 | 7.650 | 7.800 | 7.550 | 7.700 | 7.700 | 49,762,869 |
| 2026-04-20 | 7.690 | 7.780 | 7.630 | 7.670 | 7.670 | 37,381,475 |
| 2026-04-17 | 7.640 | 7.820 | 7.610 | 7.710 | 7.710 | 45,575,632 |
| 2026-04-16 | 7.520 | 7.690 | 7.480 | 7.670 | 7.670 | 48,366,870 |
| 2026-04-15 | 7.750 | 7.750 | 7.480 | 7.490 | 7.490 | 48,939,838 |
| 2026-04-14 | 7.550 | 7.700 | 7.480 | 7.700 | 7.700 | 58,700,740 |
| 2026-04-13 | 7.350 | 7.510 | 7.330 | 7.480 | 7.480 | 52,296,007 |
| 2026-04-10 | 7.210 | 7.560 | 7.210 | 7.430 | 7.430 | 71,470,733 |
| 2026-04-09 | 7.180 | 7.270 | 7.110 | 7.180 | 7.180 | 30,274,694 |
| 2026-04-08 | 7.150 | 7.270 | 7.130 | 7.260 | 7.260 | 43,701,388 |
| 2026-04-07 | 6.990 | 7.170 | 6.980 | 7.030 | 7.030 | 37,205,141 |
| 2026-04-03 | 7.200 | 7.300 | 6.900 | 6.950 | 6.950 | 42,345,839 |
| 2026-04-02 | 7.150 | 7.330 | 7.070 | 7.210 | 7.210 | 45,723,776 |
| 2026-04-01 | 7.310 | 7.430 | 7.150 | 7.180 | 7.180 | 56,220,841 |
| 2026-03-31 | 7.450 | 7.480 | 7.150 | 7.170 | 7.170 | 57,571,457 |
| 2026-03-30 | 7.530 | 7.610 | 7.260 | 7.530 | 7.530 | 65,571,187 |
| 2026-03-27 | 7.100 | 7.580 | 7.080 | 7.540 | 7.540 | 83,375,851 |
| 2026-03-26 | 7.140 | 7.390 | 7.080 | 7.190 | 7.190 | 52,512,693 |
| 2026-03-25 | 7.080 | 7.210 | 7.030 | 7.170 | 7.170 | 45,783,264 |
| 2026-03-24 | 7.000 | 7.070 | 6.750 | 7.040 | 7.040 | 48,876,650 |
| 2026-03-23 | 7.050 | 7.230 | 6.800 | 6.860 | 6.860 | 56,403,927 |
| 2026-03-20 | 7.150 | 7.420 | 7.060 | 7.120 | 7.120 | 54,647,032 |
| 2026-03-19 | 7.340 | 7.350 | 7.100 | 7.140 | 7.140 | 44,191,523 |
| 2026-03-18 | 7.490 | 7.550 | 7.350 | 7.450 | 7.450 | 34,865,257 |
| 2026-03-17 | 7.760 | 7.860 | 7.470 | 7.470 | 7.470 | 45,962,344 |
| 2026-03-16 | 7.810 | 7.880 | 7.620 | 7.710 | 7.710 | 48,803,889 |
| 2026-03-13 | 7.800 | 8.030 | 7.770 | 7.820 | 7.820 | 66,488,699 |
| 2026-03-12 | 7.790 | 7.870 | 7.700 | 7.840 | 7.840 | 49,972,244 |
| 2026-03-11 | 7.680 | 7.900 | 7.660 | 7.810 | 7.810 | 55,156,916 |
| 2026-03-10 | 7.770 | 7.880 | 7.680 | 7.720 | 7.720 | 52,353,758 |
| 2026-03-09 | 7.610 | 7.690 | 7.330 | 7.670 | 7.670 | 60,736,376 |
| 2026-03-06 | 7.710 | 7.850 | 7.650 | 7.730 | 7.730 | 49,260,800 |
| 2026-03-05 | 7.870 | 7.920 | 7.710 | 7.760 | 7.760 | 55,537,582 |
| 2026-03-04 | 7.570 | 7.910 | 7.570 | 7.670 | 7.670 | 69,318,246 |
| 2026-03-03 | 8.130 | 8.170 | 7.690 | 7.700 | 7.700 | 116,325,349 |
| 2026-03-02 | 8.260 | 8.460 | 8.070 | 8.110 | 8.110 | 145,180,929 |
| 2026-02-27 | 8.550 | 8.550 | 7.970 | 8.360 | 8.360 | 240,901,852 |
| 2026-02-26 | 8.100 | 8.140 | 7.880 | 8.140 | 8.140 | 74,676,321 |
| 2026-02-25 | 7.170 | 7.450 | 7.170 | 7.400 | 7.400 | 44,441,576 |
| 2026-02-24 | 7.150 | 7.270 | 7.100 | 7.180 | 7.180 | 31,516,753 |
| 2026-02-13 | 7.050 | 7.180 | 7.020 | 7.040 | 7.040 | 27,744,936 |
| 2026-02-12 | 7.100 | 7.150 | 7.020 | 7.080 | 7.080 | 20,853,178 |
| 2026-02-11 | 7.060 | 7.190 | 7.040 | 7.090 | 7.090 | 28,608,058 |
| 2026-02-10 | 7.070 | 7.090 | 6.980 | 7.070 | 7.070 | 26,424,150 |
| 2026-02-09 | 7.070 | 7.090 | 7.010 | 7.050 | 7.050 | 28,385,051 |
| 2026-02-06 | 6.830 | 7.090 | 6.790 | 6.970 | 6.970 | 33,871,523 |
| 2026-02-05 | 7.090 | 7.160 | 6.860 | 6.920 | 6.920 | 44,212,450 |
| 2026-02-04 | 6.950 | 7.190 | 6.920 | 7.140 | 7.140 | 43,845,949 |
| 2026-02-03 | 6.900 | 6.970 | 6.840 | 6.940 | 6.940 | 29,457,270 |
| 2026-02-02 | 6.980 | 7.080 | 6.800 | 6.830 | 6.830 | 36,956,800 |
| 2026-01-30 | 7.150 | 7.170 | 6.790 | 7.010 | 7.010 | 53,201,900 |
| 2026-01-29 | 7.270 | 7.360 | 7.160 | 7.180 | 7.180 | 43,956,059 |
| 2026-01-28 | 7.280 | 7.370 | 7.140 | 7.330 | 7.330 | 48,499,630 |
| 2026-01-27 | 7.550 | 7.650 | 7.090 | 7.290 | 7.290 | 88,334,364 |
| 2026-01-26 | 7.700 | 7.780 | 7.540 | 7.620 | 7.620 | 53,609,648 |
| 2026-01-23 | 7.500 | 7.720 | 7.460 | 7.680 | 7.680 | 57,982,550 |
| 2026-01-22 | 7.420 | 7.480 | 7.360 | 7.450 | 7.450 | 38,353,146 |
| 2026-01-21 | 7.220 | 7.440 | 7.190 | 7.410 | 7.410 | 53,396,075 |
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.