Zhejiang Huayou Cobalt Co., Ltd (SHA:603799)
47.29
+0.12 (0.25%)
Aug 27, 2025, 10:45 AM CST
Zhejiang Huayou Cobalt Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 8, 2025 | 38.00 | 39.50 | 37.95 | 38.89 | 38.89 | 4.18% | 61,771,117 |
Jul 7, 2025 | 37.61 | 37.62 | 37.26 | 37.33 | 37.33 | -0.85% | 16,225,731 |
Jul 4, 2025 | 38.30 | 38.31 | 37.13 | 37.65 | 37.65 | -2.00% | 38,028,771 |
Jul 3, 2025 | 38.58 | 38.66 | 37.80 | 38.42 | 38.42 | 1.19% | 36,300,163 |
Jul 2, 2025 | 37.81 | 38.57 | 37.52 | 37.97 | 37.97 | -0.29% | 29,849,083 |
Jul 1, 2025 | 37.06 | 38.25 | 36.87 | 38.08 | 38.08 | 2.86% | 46,009,114 |
Jun 30, 2025 | 37.17 | 37.34 | 36.80 | 37.02 | 37.02 | -0.27% | 28,391,452 |
Jun 27, 2025 | 37.36 | 37.88 | 37.03 | 37.12 | 37.12 | -0.40% | 29,693,347 |
Jun 26, 2025 | 37.62 | 38.09 | 37.13 | 37.27 | 37.27 | -0.59% | 32,155,692 |
Jun 25, 2025 | 37.62 | 37.73 | 37.12 | 37.49 | 37.49 | -0.61% | 33,658,444 |
Jun 24, 2025 | 37.77 | 38.15 | 37.45 | 37.72 | 37.72 | -0.29% | 37,197,702 |
Jun 23, 2025 | 36.99 | 38.28 | 36.98 | 37.83 | 37.83 | 6.35% | 70,271,669 |
Jun 20, 2025 | 35.86 | 36.25 | 35.50 | 35.57 | 35.57 | -1.06% | 22,591,347 |
Jun 19, 2025 | 36.33 | 37.00 | 35.76 | 35.95 | 35.95 | -1.05% | 29,595,766 |
Jun 18, 2025 | 36.49 | 36.50 | 35.79 | 36.33 | 36.33 | -0.44% | 23,003,542 |