Zhejiang Huayou Cobalt Co., Ltd (SHA:603799)
China flag China · Delayed Price · Currency is CNY
47.29
+0.12 (0.25%)
Aug 27, 2025, 10:45 AM CST

Zhejiang Huayou Cobalt Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202547.6748.3147.1147.1747.17-2.01%61,436,118
Aug 25, 202549.0149.0247.2748.1448.140.42%106,446,138
Aug 22, 202545.7049.0045.7047.9447.946.30%115,600,440
Aug 21, 202545.5446.3944.8245.1045.10-0.88%49,842,050
Aug 20, 202543.9146.2543.6145.5045.503.24%89,057,374
Aug 19, 202545.1045.2643.8744.0744.07-2.20%69,325,468
Aug 18, 202545.6446.4044.9245.0645.061.83%89,419,674
Aug 15, 202543.2544.2943.2244.2544.251.58%42,945,882
Aug 14, 202544.9045.1343.5043.5643.56-2.96%57,612,630
Aug 13, 202544.0945.1044.0344.8944.891.47%51,407,988
Aug 12, 202544.3944.6043.3844.2444.24-1.38%58,541,302
Aug 11, 202545.2045.5843.6044.8644.862.40%80,334,691
Aug 8, 202542.6244.3942.5243.8143.812.36%79,711,366
Aug 7, 202542.8243.1841.9542.8042.80-0.05%52,546,222
Aug 6, 202542.3542.9642.2542.8242.820.85%37,277,014
Aug 5, 202543.2043.3742.2842.4642.46-0.72%36,922,025
Aug 4, 202542.5142.9342.1242.7742.77-0.51%40,589,573
Aug 1, 202544.1344.3942.9042.9942.99-2.69%59,738,318
Jul 31, 202545.3045.6643.8044.1844.18-3.54%78,850,154
Jul 30, 202547.0747.5045.3045.8045.80-1.46%72,789,868
Jul 29, 202544.9547.5844.9346.4846.482.38%85,084,741
Jul 28, 202543.8045.9443.2945.4045.401.07%82,861,698
Jul 25, 202543.7145.1843.3544.9244.923.05%101,704,005
Jul 24, 202540.0843.8140.0843.5943.599.44%135,839,385
Jul 23, 202539.6841.1339.3139.8339.831.01%65,015,837
Jul 22, 202539.1039.9438.7339.4339.431.36%46,927,114
Jul 21, 202538.4538.9838.1638.9038.901.83%40,025,032
Jul 18, 202537.4438.6737.4438.2038.202.08%41,636,642
Jul 17, 202537.0337.4836.8537.4237.421.05%22,510,670
Jul 16, 202537.0237.3536.8537.0337.03-0.11%19,781,800
Jul 15, 202537.6137.7836.7837.0737.07-1.98%43,962,546
Jul 14, 202538.4238.8537.8137.8237.82-0.87%33,252,694
Jul 11, 202538.1338.9037.8038.1538.150.58%41,886,254
Jul 10, 202538.3638.6837.8137.9337.93-1.17%33,126,125
Jul 9, 202538.9139.3038.2238.3838.38-1.31%33,495,273
Jul 8, 202538.0039.5037.9538.8938.894.18%61,771,117
Jul 7, 202537.6137.6237.2637.3337.33-0.85%16,225,731
Jul 4, 202538.3038.3137.1337.6537.65-2.00%38,028,771
Jul 3, 202538.5838.6637.8038.4238.421.19%36,300,163
Jul 2, 202537.8138.5737.5237.9737.97-0.29%29,849,083
Jul 1, 202537.0638.2536.8738.0838.082.86%46,009,114
Jun 30, 202537.1737.3436.8037.0237.02-0.27%28,391,452
Jun 27, 202537.3637.8837.0337.1237.12-0.40%29,693,347
Jun 26, 202537.6238.0937.1337.2737.27-0.59%32,155,692
Jun 25, 202537.6237.7337.1237.4937.49-0.61%33,658,444
Jun 24, 202537.7738.1537.4537.7237.72-0.29%37,197,702
Jun 23, 202536.9938.2836.9837.8337.836.35%70,271,669
Jun 20, 202535.8636.2535.5035.5735.57-1.06%22,591,347
Jun 19, 202536.3337.0035.7635.9535.95-1.05%29,595,766
Jun 18, 202536.4936.5035.7936.3336.33-0.44%23,003,542