Zhejiang Huayou Cobalt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	52.22	52.70	49.95	51.89	51.89	-0.69%	106,945,492
Sep 15, 2025	52.50	54.75	52.20	52.25	52.25	-0.10%	115,571,890
Sep 12, 2025	51.98	53.55	51.27	52.30	52.30	1.26%	115,175,329
Sep 11, 2025	51.00	51.76	50.25	51.65	51.65	1.27%	72,967,122
Sep 10, 2025	50.80	52.65	50.40	51.00	51.00	-0.64%	84,339,301
Sep 9, 2025	52.50	53.90	51.29	51.33	51.33	-3.52%	111,384,240
Sep 8, 2025	51.73	54.06	50.58	53.20	53.20	4.83%	154,784,715
Sep 5, 2025	47.08	50.88	46.28	50.75	50.75	7.36%	144,649,207
Sep 4, 2025	47.33	49.39	46.07	47.27	47.27	-0.48%	99,021,725
Sep 3, 2025	47.83	48.79	46.89	47.50	47.50	-0.59%	77,932,215
Sep 2, 2025	49.71	49.74	47.17	47.78	47.78	-4.86%	118,697,761
Sep 1, 2025	48.50	50.22	47.54	50.22	50.22	4.52%	140,423,023
Aug 29, 2025	46.58	48.92	46.20	48.05	48.05	3.18%	117,988,797
Aug 28, 2025	45.84	46.59	45.20	46.57	46.57	1.55%	67,412,389
Aug 27, 2025	47.17	47.61	45.81	45.86	45.86	-2.78%	81,628,629
Aug 26, 2025	47.67	48.31	47.11	47.17	47.17	-2.01%	61,436,118
Aug 25, 2025	49.01	49.02	47.27	48.14	48.14	0.42%	106,446,138
Aug 22, 2025	45.70	49.00	45.70	47.94	47.94	6.30%	115,600,440
Aug 21, 2025	45.54	46.39	44.82	45.10	45.10	-0.88%	49,842,050
Aug 20, 2025	43.91	46.25	43.61	45.50	45.50	3.24%	89,057,374
Aug 19, 2025	45.10	45.26	43.87	44.07	44.07	-2.20%	69,325,468
Aug 18, 2025	45.64	46.40	44.92	45.06	45.06	1.83%	89,419,674
Aug 15, 2025	43.25	44.29	43.22	44.25	44.25	1.58%	42,945,882
Aug 14, 2025	44.90	45.13	43.50	43.56	43.56	-2.96%	57,612,630
Aug 13, 2025	44.09	45.10	44.03	44.89	44.89	1.47%	51,407,988
Aug 12, 2025	44.39	44.60	43.38	44.24	44.24	-1.38%	58,541,302
Aug 11, 2025	45.20	45.58	43.60	44.86	44.86	2.40%	80,334,691
Aug 8, 2025	42.62	44.39	42.52	43.81	43.81	2.36%	79,711,366
Aug 7, 2025	42.82	43.18	41.95	42.80	42.80	-0.05%	52,546,222
Aug 6, 2025	42.35	42.96	42.25	42.82	42.82	0.85%	37,277,014
Aug 5, 2025	43.20	43.37	42.28	42.46	42.46	-0.72%	36,922,025
Aug 4, 2025	42.51	42.93	42.12	42.77	42.77	-0.51%	40,589,573
Aug 1, 2025	44.13	44.39	42.90	42.99	42.99	-2.69%	59,738,318
Jul 31, 2025	45.30	45.66	43.80	44.18	44.18	-3.54%	78,850,154
Jul 30, 2025	47.07	47.50	45.30	45.80	45.80	-1.46%	72,789,868
Jul 29, 2025	44.95	47.58	44.93	46.48	46.48	2.38%	85,084,741
Jul 28, 2025	43.80	45.94	43.29	45.40	45.40	1.07%	82,861,698
Jul 25, 2025	43.71	45.18	43.35	44.92	44.92	3.05%	101,704,005
Jul 24, 2025	40.08	43.81	40.08	43.59	43.59	9.44%	135,839,385
Jul 23, 2025	39.68	41.13	39.31	39.83	39.83	1.01%	65,015,837
Jul 22, 2025	39.10	39.94	38.73	39.43	39.43	1.36%	46,927,114
Jul 21, 2025	38.45	38.98	38.16	38.90	38.90	1.83%	40,025,032
Jul 18, 2025	37.44	38.67	37.44	38.20	38.20	2.08%	41,636,642
Jul 17, 2025	37.03	37.48	36.85	37.42	37.42	1.05%	22,510,670
Jul 16, 2025	37.02	37.35	36.85	37.03	37.03	-0.11%	19,781,800
Jul 15, 2025	37.61	37.78	36.78	37.07	37.07	-1.98%	43,962,546
Jul 14, 2025	38.42	38.85	37.81	37.82	37.82	-0.87%	33,252,694
Jul 11, 2025	38.13	38.90	37.80	38.15	38.15	0.58%	41,886,254
Jul 10, 2025	38.36	38.68	37.81	37.93	37.93	-1.17%	33,126,125
Jul 9, 2025	38.91	39.30	38.22	38.38	38.38	-1.31%	33,495,273