Zhejiang Huayou Cobalt Co., Ltd (SHA:603799)
42.82
+0.36 (0.85%)
Aug 6, 2025, 3:00 PM CST
Zhejiang Huayou Cobalt Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 6, 2025 | 42.35 | 42.88 | 42.25 | 42.48 | 42.48 | 0.05% | 20,737,025 |
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 |
Jun 17, 2025 | 35.32 | 36.87 | 35.15 | 36.49 | 36.49 | 3.34% | 41,812,174 |
Jun 16, 2025 | 35.00 | 35.52 | 35.00 | 35.31 | 35.31 | 0.26% | 17,132,990 |
Jun 13, 2025 | 35.26 | 35.75 | 35.01 | 35.22 | 35.22 | -0.42% | 23,166,796 |
Jun 12, 2025 | 34.70 | 35.99 | 34.70 | 35.37 | 35.37 | 1.09% | 36,986,255 |
Jun 11, 2025 | 33.66 | 35.19 | 33.55 | 34.99 | 34.99 | 3.31% | 42,448,590 |
Jun 10, 2025 | 34.32 | 34.49 | 33.59 | 33.87 | 33.37 | -1.43% | 18,605,381 |
Jun 9, 2025 | 34.36 | 34.67 | 34.18 | 34.36 | 33.85 | - | 15,721,294 |
Jun 6, 2025 | 34.18 | 34.60 | 34.00 | 34.36 | 33.85 | 0.79% | 17,269,880 |
Jun 5, 2025 | 34.26 | 34.27 | 33.92 | 34.09 | 33.59 | -0.03% | 11,847,598 |
Jun 4, 2025 | 33.70 | 34.33 | 33.56 | 34.10 | 33.60 | 1.73% | 19,289,446 |
Jun 3, 2025 | 33.39 | 33.85 | 33.39 | 33.52 | 33.03 | 0.36% | 12,525,800 |
May 30, 2025 | 33.71 | 33.74 | 33.02 | 33.40 | 32.91 | -1.42% | 18,466,041 |
May 29, 2025 | 33.53 | 34.10 | 33.53 | 33.88 | 33.38 | 0.33% | 14,383,208 |
May 28, 2025 | 33.91 | 33.99 | 33.67 | 33.77 | 33.27 | -0.50% | 12,895,521 |