Zhejiang Huayou Cobalt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	57.24	60.73	57.22	59.90	59.90	2.97%	78,760,910
Mar 26, 2026	58.80	59.85	57.90	58.17	58.17	-1.47%	53,608,120
Mar 25, 2026	57.46	59.31	57.31	59.04	59.04	4.79%	77,408,424
Mar 24, 2026	56.86	56.99	53.93	56.34	56.34	1.28%	59,918,598
Mar 23, 2026	56.19	58.58	55.22	55.63	55.63	-3.10%	64,469,000
Mar 20, 2026	57.30	59.10	56.51	57.41	57.41	1.59%	68,898,070
Mar 19, 2026	58.67	58.93	56.26	56.51	56.51	-6.81%	80,863,910
Mar 18, 2026	61.81	61.98	59.63	60.64	60.64	-1.97%	60,143,660
Mar 17, 2026	63.77	64.20	61.85	61.86	61.86	-2.46%	45,794,860
Mar 16, 2026	66.35	66.70	61.85	63.42	63.42	-5.10%	79,467,290
Mar 13, 2026	67.05	69.16	66.75	66.83	66.83	-0.99%	43,772,260
Mar 12, 2026	67.61	68.65	66.68	67.50	67.50	-0.75%	33,398,200
Mar 11, 2026	68.40	68.94	67.53	68.01	68.01	-0.45%	31,151,010
Mar 10, 2026	68.32	69.25	67.70	68.32	68.32	1.68%	36,837,150
Mar 9, 2026	66.77	67.71	64.45	67.19	67.19	-2.72%	55,990,940
Mar 6, 2026	70.40	70.88	68.68	69.07	69.07	-3.34%	46,036,090
Mar 5, 2026	72.39	72.59	70.20	71.46	71.46	0.78%	34,444,762
Mar 4, 2026	70.36	73.12	70.02	70.91	70.91	-1.13%	40,004,760
Mar 3, 2026	77.63	77.63	71.72	71.72	71.72	-8.58%	77,940,310
Mar 2, 2026	78.61	79.53	76.30	78.45	78.45	-0.22%	51,293,165
Feb 27, 2026	76.00	79.20	75.90	78.62	78.62	2.26%	44,822,480
Feb 26, 2026	80.10	80.10	76.68	76.88	76.88	-0.76%	59,820,279
Feb 25, 2026	74.20	78.78	73.72	77.47	77.47	5.52%	68,858,060
Feb 24, 2026	73.80	73.88	72.58	73.42	73.42	1.27%	35,837,910
Feb 13, 2026	72.58	73.84	72.50	72.50	72.50	-3.53%	31,667,942
Feb 12, 2026	75.00	76.76	74.28	75.15	75.15	2.45%	58,269,910
Feb 11, 2026	70.10	74.35	70.10	73.35	73.35	5.45%	57,831,307
Feb 10, 2026	70.85	71.18	69.25	69.56	69.56	-1.93%	29,973,320
Feb 9, 2026	71.50	71.68	70.21	70.93	70.93	0.68%	28,657,780
Feb 6, 2026	68.55	71.45	67.75	70.45	70.45	-0.63%	33,582,540
Feb 5, 2026	71.70	72.87	69.80	70.90	70.90	-2.50%	36,216,950
Feb 4, 2026	71.92	72.93	71.10	72.72	72.72	2.83%	48,492,650
Feb 3, 2026	71.10	71.28	68.15	70.72	70.72	1.78%	54,275,250
Feb 2, 2026	68.84	72.91	68.54	69.48	69.48	-3.50%	69,434,491
Jan 30, 2026	76.00	76.20	70.74	72.00	72.00	-8.40%	92,039,594
Jan 29, 2026	80.00	81.64	77.51	78.60	78.60	-2.67%	70,268,710
Jan 28, 2026	78.03	81.50	76.81	80.76	80.76	3.34%	81,199,990
Jan 27, 2026	78.70	80.41	77.41	78.15	78.15	-1.81%	52,725,750
Jan 26, 2026	80.11	82.17	79.02	79.59	79.59	1.20%	82,806,548
Jan 23, 2026	74.77	78.78	74.28	78.65	78.65	5.54%	78,444,110
Jan 22, 2026	75.70	76.13	73.86	74.52	74.52	-1.30%	39,757,100
Jan 21, 2026	74.50	76.58	74.30	75.50	75.50	0.61%	46,619,590
Jan 20, 2026	76.91	77.10	73.48	75.04	75.04	-1.46%	54,151,420
Jan 19, 2026	77.00	77.45	75.06	76.15	76.15	-1.91%	50,320,319
Jan 16, 2026	79.28	80.80	77.01	77.63	77.63	-1.98%	70,065,900
Jan 15, 2026	75.83	80.50	75.83	79.20	79.20	7.06%	109,327,762
Jan 14, 2026	74.79	76.79	73.37	73.98	73.98	-1.54%	65,592,809
Jan 13, 2026	74.01	77.50	73.75	75.14	75.14	0.36%	66,989,200
Jan 12, 2026	77.00	77.77	73.30	74.87	74.87	-1.42%	72,566,070
Jan 9, 2026	74.50	76.95	74.08	75.95	75.95	0.44%	65,917,919