Hunan Corun New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7.380 | 7.430 | 7.130 | 7.260 | 7.260 | 43,968,350 |
| 2026-01-19 | 7.300 | 7.420 | 7.230 | 7.380 | 7.380 | 38,813,481 |
| 2026-01-16 | 7.390 | 7.400 | 7.210 | 7.290 | 7.290 | 39,086,023 |
| 2026-01-15 | 7.130 | 7.390 | 7.110 | 7.320 | 7.320 | 53,778,160 |
| 2026-01-14 | 7.300 | 7.410 | 7.090 | 7.190 | 7.190 | 70,437,734 |
| 2026-01-13 | 7.340 | 7.500 | 7.240 | 7.330 | 7.330 | 66,006,410 |
| 2026-01-12 | 7.420 | 7.490 | 7.280 | 7.360 | 7.360 | 67,559,547 |
| 2026-01-09 | 7.060 | 7.280 | 7.030 | 7.280 | 7.280 | 69,188,103 |
| 2026-01-08 | 7.250 | 7.250 | 7.010 | 7.080 | 7.080 | 75,750,824 |
| 2026-01-07 | 7.100 | 7.430 | 7.040 | 7.280 | 7.280 | 87,169,953 |
| 2026-01-06 | 6.990 | 7.120 | 6.990 | 7.070 | 7.070 | 41,559,501 |
| 2026-01-05 | 6.930 | 6.980 | 6.840 | 6.950 | 6.950 | 33,165,923 |
| 2025-12-31 | 6.950 | 6.980 | 6.830 | 6.890 | 6.890 | 26,077,552 |
| 2025-12-30 | 6.810 | 6.950 | 6.720 | 6.920 | 6.920 | 34,237,453 |
| 2025-12-29 | 7.010 | 7.060 | 6.840 | 6.860 | 6.860 | 41,378,800 |
| 2025-12-26 | 6.920 | 7.070 | 6.910 | 7.000 | 7.000 | 50,866,901 |
| 2025-12-25 | 6.790 | 6.880 | 6.730 | 6.850 | 6.850 | 32,546,386 |
| 2025-12-24 | 6.770 | 6.880 | 6.730 | 6.820 | 6.820 | 35,766,837 |
| 2025-12-23 | 6.700 | 6.870 | 6.680 | 6.790 | 6.790 | 49,429,594 |
| 2025-12-22 | 6.650 | 6.730 | 6.640 | 6.670 | 6.670 | 31,617,650 |
| 2025-12-19 | 6.560 | 6.680 | 6.520 | 6.640 | 6.640 | 31,085,550 |
| 2025-12-18 | 6.520 | 6.660 | 6.490 | 6.540 | 6.540 | 27,816,447 |
| 2025-12-17 | 6.470 | 6.600 | 6.380 | 6.590 | 6.590 | 31,524,746 |
| 2025-12-16 | 6.610 | 6.620 | 6.400 | 6.430 | 6.430 | 34,107,903 |
| 2025-12-15 | 6.580 | 6.670 | 6.560 | 6.640 | 6.640 | 33,745,935 |
| 2025-12-12 | 6.540 | 6.660 | 6.470 | 6.610 | 6.610 | 35,697,150 |
| 2025-12-11 | 6.590 | 6.650 | 6.510 | 6.510 | 6.510 | 29,608,547 |
| 2025-12-10 | 6.570 | 6.610 | 6.480 | 6.560 | 6.560 | 25,533,407 |
| 2025-12-09 | 6.650 | 6.670 | 6.550 | 6.570 | 6.570 | 26,632,122 |
| 2025-12-08 | 6.710 | 6.740 | 6.650 | 6.680 | 6.680 | 37,455,915 |
| 2025-12-05 | 6.620 | 6.730 | 6.530 | 6.690 | 6.690 | 29,771,226 |
| 2025-12-04 | 6.680 | 6.760 | 6.580 | 6.610 | 6.610 | 26,977,000 |
| 2025-12-03 | 6.870 | 6.890 | 6.670 | 6.720 | 6.720 | 31,084,195 |
| 2025-12-02 | 6.970 | 6.970 | 6.790 | 6.860 | 6.860 | 31,623,603 |
| 2025-12-01 | 6.980 | 7.290 | 6.940 | 6.970 | 6.970 | 56,238,819 |
| 2025-11-28 | 6.780 | 7.000 | 6.750 | 6.930 | 6.930 | 38,734,850 |
| 2025-11-27 | 6.750 | 6.980 | 6.740 | 6.770 | 6.770 | 45,020,855 |
| 2025-11-26 | 6.850 | 6.880 | 6.710 | 6.730 | 6.730 | 38,348,656 |
| 2025-11-25 | 6.810 | 6.880 | 6.730 | 6.820 | 6.820 | 44,746,352 |
| 2025-11-24 | 6.910 | 6.970 | 6.600 | 6.750 | 6.750 | 64,815,569 |
| 2025-11-21 | 7.360 | 7.470 | 6.870 | 6.890 | 6.890 | 101,067,820 |
| 2025-11-20 | 7.580 | 7.940 | 7.550 | 7.600 | 7.600 | 73,223,995 |
| 2025-11-19 | 7.770 | 7.930 | 7.450 | 7.510 | 7.510 | 67,485,617 |
| 2025-11-18 | 7.820 | 8.030 | 7.630 | 7.710 | 7.710 | 102,419,109 |
| 2025-11-17 | 7.780 | 7.910 | 7.710 | 7.800 | 7.800 | 77,689,608 |
| 2025-11-14 | 7.670 | 7.830 | 7.650 | 7.680 | 7.680 | 49,403,815 |
| 2025-11-13 | 7.490 | 7.930 | 7.460 | 7.780 | 7.780 | 88,180,903 |
| 2025-11-12 | 7.520 | 7.630 | 7.360 | 7.490 | 7.490 | 57,140,870 |
| 2025-11-11 | 7.700 | 7.780 | 7.480 | 7.630 | 7.630 | 76,851,440 |
| 2025-11-10 | 7.870 | 7.950 | 7.610 | 7.650 | 7.650 | 81,353,354 |
| 2025-11-07 | 7.900 | 8.030 | 7.740 | 7.780 | 7.780 | 88,116,121 |
| 2025-11-06 | 7.710 | 8.130 | 7.710 | 7.970 | 7.970 | 137,281,259 |
| 2025-11-05 | 7.410 | 8.030 | 7.310 | 7.870 | 7.870 | 152,124,141 |
| 2025-11-04 | 7.470 | 7.640 | 7.440 | 7.590 | 7.590 | 98,089,692 |
| 2025-11-03 | 7.510 | 7.590 | 7.180 | 7.470 | 7.470 | 126,095,405 |
| 2025-10-31 | 7.380 | 7.830 | 7.380 | 7.510 | 7.510 | 196,169,951 |
| 2025-10-30 | 7.590 | 7.840 | 7.360 | 7.400 | 7.400 | 260,331,064 |
| 2025-10-29 | 6.780 | 7.130 | 6.770 | 7.130 | 7.130 | 111,603,266 |
| 2025-10-28 | 6.290 | 6.530 | 6.260 | 6.480 | 6.480 | 66,264,552 |
| 2025-10-27 | 6.350 | 6.390 | 6.250 | 6.290 | 6.290 | 40,141,816 |
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.