Hunan Corun New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6.390 | 6.440 | 6.250 | 6.270 | 6.270 | 60,782,466 |
| 2025-10-23 | 6.020 | 6.590 | 5.910 | 6.400 | 6.400 | 90,875,265 |
| 2025-10-22 | 6.060 | 6.100 | 5.980 | 6.020 | 6.020 | 24,122,475 |
| 2025-10-21 | 6.100 | 6.120 | 6.020 | 6.070 | 6.070 | 26,401,121 |
| 2025-10-20 | 6.010 | 6.110 | 5.990 | 6.080 | 6.080 | 30,820,115 |
| 2025-10-17 | 6.320 | 6.430 | 5.900 | 5.920 | 5.920 | 54,109,362 |
| 2025-10-16 | 6.320 | 6.440 | 6.270 | 6.310 | 6.310 | 34,624,273 |
| 2025-10-15 | 6.210 | 6.330 | 6.200 | 6.320 | 6.320 | 34,852,750 |
| 2025-10-14 | 6.530 | 6.550 | 6.180 | 6.210 | 6.210 | 54,566,219 |
| 2025-10-13 | 6.160 | 6.540 | 6.110 | 6.510 | 6.510 | 49,387,419 |
| 2025-10-10 | 6.560 | 6.650 | 6.400 | 6.410 | 6.410 | 47,247,695 |
| 2025-10-09 | 6.650 | 6.720 | 6.570 | 6.620 | 6.620 | 55,828,409 |
| 2025-09-30 | 6.500 | 6.660 | 6.460 | 6.570 | 6.570 | 53,579,666 |
| 2025-09-29 | 6.300 | 6.560 | 6.300 | 6.480 | 6.480 | 59,079,981 |
| 2025-09-26 | 6.260 | 6.380 | 6.230 | 6.270 | 6.270 | 32,616,390 |
| 2025-09-25 | 6.400 | 6.480 | 6.280 | 6.290 | 6.290 | 36,848,923 |
| 2025-09-24 | 6.170 | 6.430 | 6.130 | 6.420 | 6.420 | 47,874,932 |
| 2025-09-23 | 6.320 | 6.360 | 6.080 | 6.220 | 6.220 | 53,426,713 |
| 2025-09-22 | 6.480 | 6.590 | 6.300 | 6.360 | 6.360 | 40,120,656 |
| 2025-09-19 | 6.430 | 6.550 | 6.390 | 6.470 | 6.470 | 48,294,602 |
| 2025-09-18 | 6.620 | 6.750 | 6.350 | 6.440 | 6.440 | 82,655,662 |
| 2025-09-17 | 6.700 | 6.740 | 6.580 | 6.630 | 6.630 | 58,636,794 |
| 2025-09-16 | 6.820 | 6.850 | 6.520 | 6.720 | 6.720 | 85,329,273 |
| 2025-09-15 | 6.820 | 7.040 | 6.710 | 6.720 | 6.720 | 125,149,440 |
| 2025-09-12 | 6.510 | 6.790 | 6.350 | 6.730 | 6.730 | 128,312,199 |
| 2025-09-11 | 6.430 | 6.490 | 6.310 | 6.450 | 6.450 | 73,618,427 |
| 2025-09-10 | 6.600 | 6.680 | 6.460 | 6.500 | 6.500 | 101,440,271 |
| 2025-09-09 | 6.400 | 6.840 | 6.390 | 6.740 | 6.740 | 150,597,364 |
| 2025-09-08 | 6.590 | 6.660 | 6.380 | 6.490 | 6.490 | 134,030,050 |
| 2025-09-05 | 6.070 | 6.450 | 6.060 | 6.430 | 6.430 | 154,256,207 |
| 2025-09-04 | 6.070 | 6.360 | 6.010 | 6.150 | 6.150 | 115,527,660 |
| 2025-09-03 | 6.090 | 6.250 | 6.020 | 6.040 | 6.040 | 58,757,250 |
| 2025-09-02 | 6.160 | 6.240 | 6.060 | 6.080 | 6.080 | 58,489,142 |
| 2025-09-01 | 6.090 | 6.240 | 6.070 | 6.180 | 6.180 | 65,920,031 |
| 2025-08-29 | 5.880 | 6.170 | 5.810 | 6.140 | 6.140 | 92,488,644 |
| 2025-08-28 | 5.860 | 5.950 | 5.670 | 5.880 | 5.880 | 50,298,446 |
| 2025-08-27 | 6.060 | 6.120 | 5.880 | 5.880 | 5.880 | 56,344,206 |
| 2025-08-26 | 6.130 | 6.140 | 6.060 | 6.090 | 6.090 | 41,813,549 |
| 2025-08-25 | 6.120 | 6.150 | 6.050 | 6.110 | 6.110 | 58,792,632 |
| 2025-08-22 | 6.100 | 6.180 | 6.060 | 6.110 | 6.110 | 40,308,701 |
| 2025-08-21 | 6.220 | 6.230 | 6.050 | 6.100 | 6.100 | 59,932,030 |
| 2025-08-20 | 6.230 | 6.270 | 6.130 | 6.210 | 6.210 | 72,758,099 |
| 2025-08-19 | 6.130 | 6.170 | 6.080 | 6.140 | 6.140 | 51,580,516 |
| 2025-08-18 | 6.160 | 6.180 | 6.070 | 6.150 | 6.150 | 68,811,639 |
| 2025-08-15 | 6.080 | 6.180 | 6.020 | 6.080 | 6.080 | 86,833,047 |
| 2025-08-14 | 5.930 | 6.330 | 5.870 | 6.090 | 6.090 | 120,143,783 |
| 2025-08-13 | 5.830 | 5.940 | 5.820 | 5.910 | 5.910 | 46,862,606 |
| 2025-08-12 | 5.900 | 5.910 | 5.770 | 5.840 | 5.840 | 35,506,205 |
| 2025-08-11 | 5.720 | 5.960 | 5.720 | 5.900 | 5.900 | 72,007,100 |
| 2025-08-08 | 5.680 | 5.710 | 5.640 | 5.660 | 5.660 | 20,216,192 |
| 2025-08-07 | 5.740 | 5.750 | 5.650 | 5.690 | 5.690 | 22,320,136 |
| 2025-08-06 | 5.700 | 5.740 | 5.660 | 5.720 | 5.720 | 19,278,196 |
| 2025-08-05 | 5.670 | 5.740 | 5.660 | 5.700 | 5.700 | 24,270,344 |
| 2025-08-04 | 5.550 | 5.660 | 5.510 | 5.640 | 5.640 | 21,402,353 |
| 2025-08-01 | 5.660 | 5.680 | 5.570 | 5.590 | 5.590 | 25,683,545 |
| 2025-07-31 | 5.710 | 5.780 | 5.630 | 5.660 | 5.660 | 28,798,299 |
| 2025-07-30 | 5.890 | 5.890 | 5.660 | 5.720 | 5.720 | 48,705,800 |
| 2025-07-29 | 5.840 | 5.960 | 5.800 | 5.870 | 5.870 | 45,166,900 |
| 2025-07-28 | 5.810 | 5.910 | 5.760 | 5.880 | 5.880 | 47,034,274 |
| 2025-07-25 | 5.870 | 5.870 | 5.760 | 5.790 | 5.790 | 32,717,300 |
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.