Zhejiang Huayou Cobalt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	76.62	77.70	74.51	75.62	75.62	-2.03%	73,026,272
Jan 7, 2026	76.10	79.59	76.10	77.19	77.19	5.03%	110,099,400
Jan 6, 2026	70.73	74.03	70.05	73.49	73.49	8.07%	108,303,100
Jan 5, 2026	68.86	69.36	67.21	68.00	68.00	-0.38%	68,532,770
Dec 31, 2025	68.64	70.64	67.87	68.26	68.26	0.34%	69,220,830
Dec 30, 2025	63.88	68.64	63.86	68.03	68.03	4.47%	82,041,930
Dec 29, 2025	67.07	67.20	64.90	65.12	65.12	-1.33%	63,172,760
Dec 26, 2025	66.55	66.94	65.50	66.00	66.00	0.96%	58,793,580
Dec 25, 2025	65.70	65.90	64.50	65.37	65.37	-2.59%	57,277,870
Dec 24, 2025	66.77	68.66	66.60	67.11	67.11	1.96%	72,086,280
Dec 23, 2025	65.90	67.31	65.00	65.82	65.82	0.32%	82,130,510
Dec 22, 2025	64.50	66.08	64.28	65.61	65.61	2.98%	80,042,076
Dec 19, 2025	62.03	63.90	61.39	63.71	63.71	3.22%	79,472,900
Dec 18, 2025	59.40	62.50	59.02	61.72	61.72	3.78%	81,961,320
Dec 17, 2025	57.91	59.83	57.62	59.47	59.47	3.48%	53,066,690
Dec 16, 2025	58.98	58.98	57.00	57.47	57.47	-2.77%	49,097,380
Dec 15, 2025	60.20	60.89	58.62	59.11	59.11	-3.46%	49,352,030
Dec 12, 2025	61.77	62.10	59.78	61.23	61.23	0.02%	47,108,083
Dec 11, 2025	62.70	63.96	61.16	61.22	61.22	-1.75%	49,824,780
Dec 10, 2025	62.50	63.18	61.78	62.31	62.31	-0.57%	37,857,490
Dec 9, 2025	63.80	63.80	61.90	62.67	62.67	-2.29%	47,325,630
Dec 8, 2025	63.80	64.50	62.80	64.14	64.14	1.07%	57,522,360
Dec 5, 2025	63.33	63.89	62.70	63.46	63.46	-0.35%	45,832,030
Dec 4, 2025	61.80	64.42	61.61	63.68	63.68	3.71%	76,243,110
Dec 3, 2025	61.10	62.50	60.58	61.40	61.40	0.77%	45,339,240
Dec 2, 2025	61.75	62.08	60.73	60.93	60.93	-1.90%	33,424,050
Dec 1, 2025	62.32	63.87	61.78	62.11	62.11	0.45%	58,378,710
Nov 28, 2025	59.95	62.35	59.95	61.83	61.83	2.74%	59,981,690
Nov 27, 2025	60.58	61.94	60.10	60.18	60.18	-0.59%	40,571,480
Nov 26, 2025	61.50	62.25	60.44	60.54	60.54	0.05%	55,694,310
Nov 25, 2025	58.89	61.14	57.94	60.51	60.51	3.97%	71,880,360
Nov 24, 2025	59.62	59.88	56.01	58.20	58.20	-2.48%	101,684,900
Nov 21, 2025	62.38	62.99	59.54	59.68	59.68	-8.94%	109,853,300
Nov 20, 2025	66.50	69.20	65.30	65.54	65.54	-0.68%	110,417,800
Nov 19, 2025	64.28	66.97	64.28	65.99	65.99	2.63%	85,850,970
Nov 18, 2025	67.08	68.18	63.79	64.30	64.30	-4.88%	105,570,900
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