Stock listing
Shenzhen:301667 RNBC New Energy Co., Ltd. (纳百川) 股价
Follow RNBC New Energy Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301667
¥43.17 CNY -0.61 (-1.4%)
Close on Nov 3, 2026
- Day range
- ¥42.74 – ¥44.72 CNYNov 3, 2026
- Volume
- 1.10M sharesNov 3, 2026
- Market cap
- ¥4.82B CNYAt the close on Nov 3, 2026 · price × 111.7M shares outstanding
- Traded on an average day
- ¥136.8M CNYMedian day 1.58M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:301667 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥43.17 | -0.61 | -1.4% | ¥44.00 | ¥44.72 | ¥42.74 | 1,097,819 | |
| ¥43.78 | +1.28 | +3.0% | ¥43.20 | ¥44.09 | ¥41.76 | 1,095,427 | |
| ¥42.50 | -2.30 | -5.1% | ¥44.00 | ¥45.18 | ¥42.38 | 1,239,981 | |
| ¥44.80 | -1.55 | -3.3% | ¥45.55 | ¥46.24 | ¥44.80 | 974,347 | |
| ¥46.35 | +0.42 | +0.9% | ¥45.30 | ¥46.97 | ¥45.30 | 1,032,577 | |
| ¥45.93 | -0.97 | -2.1% | ¥46.89 | ¥47.88 | ¥45.90 | 914,825 | |
| ¥46.90 | -1.33 | -2.8% | ¥48.57 | ¥48.59 | ¥46.31 | 938,899 | |
| ¥48.23 | +1.95 | +4.2% | ¥45.99 | ¥48.35 | ¥43.79 | 1,920,700 | |
| ¥46.28 | -1.27 | -2.7% | ¥47.70 | ¥48.20 | ¥46.28 | 989,845 | |
| ¥47.55 | -1.78 | -3.6% | ¥49.50 | ¥49.50 | ¥47.40 | 1,307,608 | |
| ¥49.33 | +0.76 | +1.6% | ¥48.61 | ¥50.61 | ¥48.57 | 1,168,802 | |
| ¥48.57 | -0.16 | -0.3% | ¥48.20 | ¥48.87 | ¥46.75 | 1,366,311 | |
| ¥48.73 | -0.96 | -1.9% | ¥50.57 | ¥50.80 | ¥48.33 | 1,371,886 | |
| ¥49.69 | -2.63 | -5.0% | ¥49.61 | ¥51.72 | ¥49.43 | 1,596,329 | |
| ¥52.32 | -3.10 | -5.6% | ¥54.69 | ¥56.38 | ¥52.30 | 2,058,664 | |
| ¥55.42 | -4.66 | -7.8% | ¥58.04 | ¥58.50 | ¥54.05 | 3,142,403 | |
| ¥60.08 | +2.58 | +4.5% | ¥57.05 | ¥63.00 | ¥57.05 | 3,953,245 | |
| ¥57.50 | +0.58 | +1.0% | ¥57.15 | ¥58.55 | ¥54.98 | 2,536,034 | |
| ¥56.92 | +1.90 | +3.5% | ¥55.59 | ¥57.92 | ¥54.53 | 1,830,801 | |
| ¥55.02 | -1.22 | -2.2% | ¥56.12 | ¥56.94 | ¥55.01 | 1,006,620 | |
| ¥56.24 | +1.94 | +3.6% | ¥55.40 | ¥57.09 | ¥54.45 | 1,333,745 | |
| ¥54.30 | -2.53 | -4.5% | ¥57.00 | ¥57.02 | ¥53.45 | 1,452,909 | |
| ¥56.83 | -1.02 | -1.8% | ¥57.69 | ¥58.10 | ¥56.75 | 795,632 | |
| ¥57.85 | -0.28 | -0.5% | ¥57.73 | ¥58.48 | ¥57.17 | 977,261 | |
| ¥58.13 | -0.03 | -0.1% | ¥58.65 | ¥59.78 | ¥57.70 | 1,332,966 | |
| ¥58.16 | -0.52 | -0.9% | ¥58.79 | ¥59.29 | ¥57.90 | 1,285,831 | |
| ¥58.68 | +2.04 | +3.6% | ¥56.65 | ¥59.21 | ¥56.65 | 1,985,820 | |
| ¥56.64 | -0.26 | -0.5% | ¥56.51 | ¥57.29 | ¥55.72 | 878,988 | |
| ¥56.90 | +0.04 | +0.1% | ¥56.21 | ¥57.33 | ¥55.58 | 1,038,201 | |
| ¥56.86 | +1.11 | +2.0% | ¥55.87 | ¥57.54 | ¥55.40 | 1,327,674 | |
| ¥55.75 | +0.35 | +0.6% | ¥55.36 | ¥56.23 | ¥54.75 | 822,709 | |
| ¥55.40 | -1.03 | -1.8% | ¥56.36 | ¥56.36 | ¥54.49 | 1,207,745 | |
| ¥56.43 | -1.59 | -2.7% | ¥57.60 | ¥57.66 | ¥56.39 | 1,193,500 | |
| ¥58.02 | -1.52 | -2.6% | ¥59.26 | ¥59.99 | ¥57.59 | 1,326,039 | |
| ¥59.54 | -0.36 | -0.6% | ¥59.66 | ¥60.30 | ¥59.26 | 832,278 | |
| ¥59.90 | +1.08 | +1.8% | ¥58.62 | ¥60.35 | ¥58.20 | 1,344,794 | |
| ¥58.82 | -1.51 | -2.5% | ¥60.88 | ¥61.98 | ¥58.62 | 1,583,112 | |
| ¥60.33 | -1.62 | -2.6% | ¥61.95 | ¥62.36 | ¥59.79 | 1,630,974 | |
| ¥61.95 | +0.75 | +1.2% | ¥61.20 | ¥62.02 | ¥60.30 | 1,867,744 | |
| ¥61.20 | +0.89 | +1.5% | ¥60.59 | ¥62.68 | ¥60.58 | 1,813,536 | |
| ¥60.31 | +0.03 | 0.0% | ¥59.50 | ¥60.55 | ¥59.00 | 1,244,200 | |
| ¥60.28 | -0.82 | -1.3% | ¥60.52 | ¥62.50 | ¥60.20 | 1,533,024 | |
| ¥61.10 | -1.09 | -1.8% | ¥60.00 | ¥61.60 | ¥59.05 | 2,076,964 | |
| ¥62.19 | -1.74 | -2.7% | ¥63.35 | ¥63.97 | ¥62.05 | 1,719,781 | |
| ¥63.93 | +1.49 | +2.4% | ¥61.64 | ¥64.20 | ¥60.58 | 2,010,066 | |
| ¥62.44 | -0.76 | -1.2% | ¥63.20 | ¥65.35 | ¥61.61 | 2,125,076 | |
| ¥63.20 | +0.14 | +0.2% | ¥62.39 | ¥63.67 | ¥60.98 | 1,712,337 | |
| ¥63.06 | -3.12 | -4.7% | ¥65.52 | ¥65.89 | ¥62.00 | 2,786,847 | |
| ¥66.18 | -9.57 | -12.6% | ¥73.00 | ¥73.32 | ¥66.15 | 4,190,123 | |
| ¥75.75 | +5.90 | +8.4% | ¥70.61 | ¥76.97 | ¥68.69 | 6,475,429 | |
| ¥69.85 | +0.61 | +0.9% | ¥69.48 | ¥69.85 | ¥67.90 | 1,943,026 | |
| ¥69.24 | 0.00 | 0.0% | ¥69.36 | ¥69.90 | ¥68.39 | 2,208,048 | |
| ¥69.24 | -2.11 | -3.0% | ¥72.73 | ¥72.73 | ¥69.16 | 3,055,038 | |
| ¥71.35 | +1.40 | +2.0% | ¥69.97 | ¥73.79 | ¥68.68 | 4,131,932 | |
| ¥69.95 | -2.04 | -2.8% | ¥71.90 | ¥73.06 | ¥69.57 | 3,714,157 | |
| ¥71.99 | +3.69 | +5.4% | ¥68.66 | ¥73.68 | ¥68.30 | 6,201,579 | |
| ¥68.30 | -0.44 | -0.6% | ¥68.98 | ¥69.39 | ¥66.61 | 4,123,833 | |
| ¥68.74 | -1.87 | -2.6% | ¥69.90 | ¥71.88 | ¥68.38 | 5,353,639 | |
| ¥70.61 | +0.27 | +0.4% | ¥68.33 | ¥72.10 | ¥67.00 | 6,358,709 | |
| ¥70.34 | -0.06 | -0.1% | ¥69.07 | ¥70.68 | ¥66.49 | 6,383,768 | |
| ¥70.40 | +3.89 | +5.8% | ¥67.23 | ¥71.00 | ¥65.88 | 6,348,108 |
- Ticker
- Shenzhen:301667
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about RNBC New Energy Co., Ltd.