Zhejiang Huayou Cobalt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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