Hunan Corun New Energy Co., Ltd. (600478.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.5000 | 4.5100 | 4.3400 | 4.3700 | 4.3700 | 61,475,500 |
| 29 Apr 2024 | 3.9700 | 4.3700 | 3.9700 | 4.3700 | 4.3700 | 33,838,800 |
| 26 Apr 2024 | 3.8000 | 3.9700 | 3.7800 | 3.9700 | 3.9700 | 17,576,007 |
| 25 Apr 2024 | 3.8000 | 3.9100 | 3.7600 | 3.8300 | 3.8300 | 13,031,269 |
| 24 Apr 2024 | 3.7600 | 3.8300 | 3.6700 | 3.8100 | 3.8100 | 14,913,600 |
| 23 Apr 2024 | 3.7400 | 3.8400 | 3.7100 | 3.7300 | 3.7300 | 17,211,900 |
| 22 Apr 2024 | 3.8200 | 3.8500 | 3.6600 | 3.7600 | 3.7600 | 13,877,831 |
| 19 Apr 2024 | 3.9300 | 3.9400 | 3.7900 | 3.8000 | 3.8000 | 18,371,601 |
| 18 Apr 2024 | 4.0000 | 4.0200 | 3.8100 | 3.9500 | 3.9500 | 22,187,300 |
| 17 Apr 2024 | 3.5900 | 3.9100 | 3.5900 | 3.9100 | 3.9100 | 26,090,193 |
| 16 Apr 2024 | 3.8900 | 3.9000 | 3.5500 | 3.5500 | 3.5500 | 29,133,162 |
| 15 Apr 2024 | 4.1600 | 4.2300 | 3.8600 | 3.9400 | 3.9400 | 31,234,648 |
| 12 Apr 2024 | 4.3400 | 4.3400 | 4.1700 | 4.1900 | 4.1900 | 18,883,900 |
| 11 Apr 2024 | 4.3800 | 4.4100 | 4.2600 | 4.3100 | 4.3100 | 21,440,000 |
| 10 Apr 2024 | 4.4800 | 4.4900 | 4.3300 | 4.3700 | 4.3700 | 18,231,440 |
| 09 Apr 2024 | 4.3000 | 4.5200 | 4.3000 | 4.4900 | 4.4900 | 28,336,420 |
| 08 Apr 2024 | 4.4600 | 4.5300 | 4.3100 | 4.3200 | 4.3200 | 20,546,265 |
| 03 Apr 2024 | 4.4200 | 4.5400 | 4.4200 | 4.4800 | 4.4800 | 25,113,419 |
| 02 Apr 2024 | 4.4000 | 4.5300 | 4.3900 | 4.4700 | 4.4700 | 32,663,081 |
| 01 Apr 2024 | 4.1700 | 4.3500 | 4.1600 | 4.3500 | 4.3500 | 17,378,820 |
| 29 Mar 2024 | 4.1100 | 4.1800 | 4.1100 | 4.1700 | 4.1700 | 5,730,400 |
| 28 Mar 2024 | 4.0200 | 4.1700 | 4.0100 | 4.1200 | 4.1200 | 14,166,748 |
| 27 Mar 2024 | 4.2600 | 4.2800 | 4.0100 | 4.0100 | 4.0100 | 16,471,900 |
| 26 Mar 2024 | 4.2400 | 4.2800 | 4.1500 | 4.2500 | 4.2500 | 14,460,500 |
| 25 Mar 2024 | 4.3700 | 4.3800 | 4.1900 | 4.2100 | 4.2100 | 14,791,750 |
| 22 Mar 2024 | 4.4100 | 4.4400 | 4.3200 | 4.3600 | 4.3600 | 14,581,100 |
| 21 Mar 2024 | 4.4900 | 4.5200 | 4.4000 | 4.4400 | 4.4400 | 12,778,297 |
| 20 Mar 2024 | 4.4200 | 4.5200 | 4.4100 | 4.4900 | 4.4900 | 13,809,950 |
| 19 Mar 2024 | 4.4200 | 4.6100 | 4.4000 | 4.4500 | 4.4500 | 27,136,550 |
| 18 Mar 2024 | 4.3500 | 4.4200 | 4.3400 | 4.4100 | 4.4100 | 18,059,434 |
| 15 Mar 2024 | 4.2600 | 4.3300 | 4.2000 | 4.3300 | 4.3300 | 14,339,150 |
| 14 Mar 2024 | 4.2900 | 4.3500 | 4.1900 | 4.2600 | 4.2600 | 12,316,700 |
| 13 Mar 2024 | 4.3100 | 4.3300 | 4.2500 | 4.3000 | 4.3000 | 12,688,595 |
| 12 Mar 2024 | 4.3100 | 4.3600 | 4.2800 | 4.3200 | 4.3200 | 16,580,050 |
| 11 Mar 2024 | 4.1400 | 4.3000 | 4.1400 | 4.3000 | 4.3000 | 26,854,000 |
| 08 Mar 2024 | 4.1500 | 4.1800 | 4.0500 | 4.1200 | 4.1200 | 14,600,766 |
| 07 Mar 2024 | 4.2800 | 4.2800 | 4.1200 | 4.1500 | 4.1500 | 15,214,250 |
| 06 Mar 2024 | 4.1200 | 4.2900 | 4.1000 | 4.2100 | 4.2100 | 15,231,655 |
| 05 Mar 2024 | 4.2000 | 4.2300 | 4.1100 | 4.1500 | 4.1500 | 16,931,056 |
| 04 Mar 2024 | 4.3000 | 4.3300 | 4.1800 | 4.2400 | 4.2400 | 16,020,454 |
| 01 Mar 2024 | 4.2800 | 4.3300 | 4.1900 | 4.2800 | 4.2800 | 24,516,100 |
| 29 Feb 2024 | 4.0000 | 4.2000 | 3.9600 | 4.2000 | 4.2000 | 23,066,827 |
| 28 Feb 2024 | 4.2200 | 4.3900 | 3.9900 | 4.0000 | 4.0000 | 35,625,574 |
| 27 Feb 2024 | 4.1200 | 4.1900 | 4.0600 | 4.1900 | 4.1900 | 16,782,900 |
| 26 Feb 2024 | 4.0200 | 4.2000 | 4.0100 | 4.1200 | 4.1200 | 24,152,065 |
| 23 Feb 2024 | 3.9400 | 4.0200 | 3.8900 | 4.0100 | 4.0100 | 17,289,503 |
| 22 Feb 2024 | 3.8600 | 3.9500 | 3.8500 | 3.9300 | 3.9300 | 15,440,500 |
| 21 Feb 2024 | 3.7800 | 4.0400 | 3.7800 | 3.8900 | 3.8900 | 28,440,927 |
| 20 Feb 2024 | 3.8000 | 3.8000 | 3.6900 | 3.7600 | 3.7600 | 18,078,550 |
| 19 Feb 2024 | 3.8300 | 3.8900 | 3.7400 | 3.8100 | 3.8100 | 26,090,566 |
| 08 Feb 2024 | 3.6000 | 3.9600 | 3.5800 | 3.8000 | 3.8000 | 35,241,915 |
| 07 Feb 2024 | 3.2900 | 3.6200 | 3.2600 | 3.6000 | 3.6000 | 38,408,816 |
| 06 Feb 2024 | 2.8600 | 3.3900 | 2.8600 | 3.2900 | 3.2900 | 32,079,401 |
| 05 Feb 2024 | 3.5200 | 3.5200 | 3.1700 | 3.1700 | 3.1700 | 30,999,228 |
| 02 Feb 2024 | 3.7200 | 3.7800 | 3.3800 | 3.5200 | 3.5200 | 25,565,255 |
| 01 Feb 2024 | 3.7500 | 3.8700 | 3.7000 | 3.7100 | 3.7100 | 15,569,800 |
| 31 Jan 2024 | 3.9700 | 4.0700 | 3.7800 | 3.8000 | 3.8000 | 23,590,283 |
| 30 Jan 2024 | 4.2800 | 4.2800 | 4.0700 | 4.1000 | 4.1000 | 14,154,800 |
| 29 Jan 2024 | 4.4500 | 4.4700 | 4.2700 | 4.2800 | 4.2800 | 12,151,700 |
| 26 Jan 2024 | 4.4500 | 4.5100 | 4.4400 | 4.4600 | 4.4600 | 11,811,300 |
| 25 Jan 2024 | 4.3700 | 4.4800 | 4.3100 | 4.4800 | 4.4800 | 15,269,312 |
| 24 Jan 2024 | 4.4000 | 4.4400 | 4.1800 | 4.3700 | 4.3700 | 15,619,063 |
| 23 Jan 2024 | 4.2500 | 4.4100 | 4.1700 | 4.3800 | 4.3800 | 15,658,186 |
| 22 Jan 2024 | 4.5100 | 4.5400 | 4.2600 | 4.2600 | 4.2600 | 20,438,174 |
| 19 Jan 2024 | 4.7100 | 4.8400 | 4.5500 | 4.5600 | 4.5600 | 21,188,411 |
| 18 Jan 2024 | 4.6500 | 4.7600 | 4.5400 | 4.7400 | 4.7400 | 23,237,250 |
| 17 Jan 2024 | 4.8600 | 4.9600 | 4.6700 | 4.6700 | 4.6700 | 27,109,808 |
| 16 Jan 2024 | 4.8100 | 4.8900 | 4.7100 | 4.7900 | 4.7900 | 14,875,969 |
| 15 Jan 2024 | 4.7500 | 4.9000 | 4.7400 | 4.7900 | 4.7900 | 16,119,868 |
| 12 Jan 2024 | 4.7700 | 4.9500 | 4.7500 | 4.8300 | 4.8300 | 21,398,306 |
| 11 Jan 2024 | 4.6300 | 4.8500 | 4.6100 | 4.8000 | 4.8000 | 17,341,744 |
| 10 Jan 2024 | 4.6000 | 4.7300 | 4.5100 | 4.6400 | 4.6400 | 12,965,822 |
| 09 Jan 2024 | 4.5900 | 4.7100 | 4.5300 | 4.6100 | 4.6100 | 12,079,470 |
| 08 Jan 2024 | 4.6800 | 4.7500 | 4.5800 | 4.5900 | 4.5900 | 11,177,021 |
| 05 Jan 2024 | 4.8000 | 4.8900 | 4.6800 | 4.7100 | 4.7100 | 12,500,400 |
| 04 Jan 2024 | 4.8400 | 4.8500 | 4.7300 | 4.7600 | 4.7600 | 9,006,522 |
| 03 Jan 2024 | 4.8600 | 4.8900 | 4.7800 | 4.8300 | 4.8300 | 9,052,131 |
| 02 Jan 2024 | 4.9100 | 4.9300 | 4.8500 | 4.8600 | 4.8600 | 11,095,250 |
| 29 Dec 2023 | 4.8900 | 4.9400 | 4.8400 | 4.9200 | 4.9200 | 12,873,200 |
| 28 Dec 2023 | 4.5800 | 4.9000 | 4.5600 | 4.9000 | 4.9000 | 28,695,134 |
| 27 Dec 2023 | 4.6000 | 4.6400 | 4.5300 | 4.5900 | 4.5900 | 7,682,825 |
| 26 Dec 2023 | 4.6700 | 4.6700 | 4.6000 | 4.6300 | 4.6300 | 7,664,350 |
| 25 Dec 2023 | 4.7300 | 4.7600 | 4.6500 | 4.6600 | 4.6600 | 7,842,958 |
| 22 Dec 2023 | 4.6700 | 4.7900 | 4.5800 | 4.7300 | 4.7300 | 15,547,424 |
| 21 Dec 2023 | 4.5700 | 4.7300 | 4.5500 | 4.6900 | 4.6900 | 11,098,927 |
| 20 Dec 2023 | 4.6600 | 4.6800 | 4.6000 | 4.6100 | 4.6100 | 7,994,600 |
| 19 Dec 2023 | 4.6500 | 4.7100 | 4.6300 | 4.6600 | 4.6600 | 6,386,362 |
| 18 Dec 2023 | 4.7600 | 4.7900 | 4.6400 | 4.6700 | 4.6700 | 10,519,776 |
| 15 Dec 2023 | 4.8200 | 4.9000 | 4.7700 | 4.7800 | 4.7800 | 11,447,700 |
| 14 Dec 2023 | 4.7900 | 4.8800 | 4.7900 | 4.8200 | 4.8200 | 9,180,100 |
| 13 Dec 2023 | 4.8300 | 4.8400 | 4.7700 | 4.7900 | 4.7900 | 9,317,350 |
| 12 Dec 2023 | 4.8600 | 4.8600 | 4.8000 | 4.8400 | 4.8400 | 8,346,800 |
| 11 Dec 2023 | 4.8400 | 4.8900 | 4.7300 | 4.8800 | 4.8800 | 12,145,450 |
| 08 Dec 2023 | 4.9200 | 4.9500 | 4.8200 | 4.8300 | 4.8300 | 14,371,941 |
| 07 Dec 2023 | 4.9400 | 4.9500 | 4.8400 | 4.8900 | 4.8900 | 13,726,650 |
| 06 Dec 2023 | 4.8200 | 5.0300 | 4.8100 | 4.9400 | 4.9400 | 18,984,852 |
| 05 Dec 2023 | 4.8400 | 4.9100 | 4.8200 | 4.8400 | 4.8400 | 12,829,900 |
| 04 Dec 2023 | 4.9500 | 4.9600 | 4.8600 | 4.8700 | 4.8700 | 16,405,200 |
| 01 Dec 2023 | 5.0300 | 5.0300 | 4.8800 | 4.9500 | 4.9500 | 18,803,603 |
| 30 Nov 2023 | 5.1400 | 5.1400 | 5.0000 | 5.0300 | 5.0300 | 15,273,041 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.