Zhejiang Huayou Cobalt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	67.08	68.18	65.40	65.66	-	-2.87%	31,365,658
Nov 17, 2025	65.00	68.98	65.00	67.60	67.60	3.03%	128,911,300
Nov 14, 2025	64.30	66.54	63.51	65.61	65.61	0.29%	91,325,380
Nov 13, 2025	60.56	66.56	60.30	65.42	65.42	8.04%	144,210,000
Nov 12, 2025	60.90	62.28	59.20	60.55	60.55	-2.13%	59,508,190
Nov 11, 2025	63.25	63.86	61.70	61.87	61.87	-2.15%	57,053,930
Nov 10, 2025	63.60	64.96	62.49	63.23	63.23	-1.73%	83,876,070
Nov 7, 2025	61.60	65.16	60.78	64.34	64.34	3.47%	103,757,300
Nov 6, 2025	59.44	62.45	59.42	62.18	62.18	3.91%	75,588,720
Nov 5, 2025	58.02	60.95	57.33	59.84	59.84	-0.10%	72,061,230
Nov 4, 2025	62.83	63.63	59.59	59.90	59.90	-4.66%	76,856,580
Nov 3, 2025	64.85	65.75	60.98	62.83	62.83	-3.06%	90,172,170
Oct 31, 2025	64.70	67.07	64.20	64.81	64.81	-1.04%	94,374,080
Oct 30, 2025	62.50	66.85	62.11	65.49	65.49	4.28%	148,589,700
Oct 29, 2025	60.22	62.86	60.20	62.80	62.80	3.80%	76,158,450
Oct 28, 2025	63.80	64.00	60.12	60.50	60.50	-6.46%	112,826,800
Oct 27, 2025	63.56	65.36	63.52	64.68	64.68	2.70%	86,269,320
Oct 24, 2025	63.18	64.09	62.21	62.98	62.98	0.37%	78,486,350
Oct 23, 2025	61.50	63.05	60.68	62.75	62.75	1.70%	63,784,010
Oct 22, 2025	60.90	62.45	60.59	61.70	61.70	-1.47%	49,518,320
Oct 21, 2025	61.57	63.34	60.79	62.62	62.62	3.45%	88,727,240
Oct 20, 2025	61.25	61.95	58.96	60.53	60.53	-1.51%	90,199,030
Oct 17, 2025	64.85	65.37	60.98	61.46	61.46	-4.98%	105,914,300
Oct 16, 2025	65.00	66.08	64.09	64.68	64.68	-1.01%	72,985,200
Oct 15, 2025	65.63	67.30	63.32	65.34	65.34	0.26%	102,460,800
Oct 14, 2025	72.80	73.00	64.01	65.17	65.17	-7.53%	157,098,100
Oct 13, 2025	61.30	71.34	61.30	70.48	70.48	8.68%	149,580,600
Oct 10, 2025	68.00	68.01	63.65	64.85	64.85	-7.74%	147,866,500
Oct 9, 2025	67.03	70.29	66.56	70.29	70.29	6.66%	167,364,700
Sep 30, 2025	61.56	66.28	61.17	65.90	65.90	9.38%	156,843,300
Sep 29, 2025	58.40	60.86	57.33	60.25	60.25	5.46%	110,812,000
Sep 26, 2025	55.75	58.50	55.75	57.13	57.13	2.73%	96,335,280
Sep 25, 2025	56.32	57.00	55.01	55.61	55.61	0.16%	93,348,520
Sep 24, 2025	52.69	56.55	52.50	55.52	55.52	5.79%	132,319,200
Sep 23, 2025	52.10	54.17	51.28	52.48	52.48	-0.46%	97,188,710
Sep 22, 2025	53.98	54.55	52.20	52.72	52.72	2.25%	119,241,800
Sep 19, 2025	50.20	52.45	50.13	51.56	51.56	1.96%	90,136,070
Sep 18, 2025	51.74	51.97	49.91	50.57	50.57	-2.19%	84,364,260
Sep 17, 2025	51.80	52.18	51.04	51.70	51.70	-0.37%	65,236,740
Sep 16, 2025	52.22	52.70	49.95	51.89	51.89	-0.69%	106,945,400
Sep 15, 2025	52.50	54.75	52.20	52.25	52.25	-0.10%	115,571,800
Sep 12, 2025	51.98	53.55	51.27	52.30	52.30	1.26%	115,175,300
Sep 11, 2025	51.00	51.76	50.25	51.65	51.65	1.27%	72,967,120
Sep 10, 2025	50.80	52.65	50.40	51.00	51.00	-0.64%	84,339,300
Sep 9, 2025	52.50	53.90	51.29	51.33	51.33	-3.52%	111,384,200
Sep 8, 2025	51.73	54.06	50.58	53.20	53.20	4.83%	154,784,700
Sep 5, 2025	47.08	50.88	46.28	50.75	50.75	7.36%	144,649,200
Sep 4, 2025	47.33	49.39	46.07	47.27	47.27	-0.48%	99,021,720
Sep 3, 2025	47.83	48.79	46.89	47.50	47.50	-0.59%	77,932,210
Sep 2, 2025	49.71	49.74	47.17	47.78	47.78	-4.86%	118,697,700