Zhejiang Huayou Cobalt Co., Ltd (SHA:603799)
China flag China · Delayed Price · Currency is CNY
42.82
+0.36 (0.85%)
Aug 6, 2025, 3:00 PM CST

Zhejiang Huayou Cobalt Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202542.3542.8842.2542.4842.480.05%20,737,025
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
Jun 17, 202535.3236.8735.1536.4936.493.34%41,812,174
Jun 16, 202535.0035.5235.0035.3135.310.26%17,132,990
Jun 13, 202535.2635.7535.0135.2235.22-0.42%23,166,796
Jun 12, 202534.7035.9934.7035.3735.371.09%36,986,255
Jun 11, 202533.6635.1933.5534.9934.993.31%42,448,590
Jun 10, 202534.3234.4933.5933.8733.37-1.43%18,605,381
Jun 9, 202534.3634.6734.1834.3633.85-15,721,294
Jun 6, 202534.1834.6034.0034.3633.850.79%17,269,880
Jun 5, 202534.2634.2733.9234.0933.59-0.03%11,847,598
Jun 4, 202533.7034.3333.5634.1033.601.73%19,289,446
Jun 3, 202533.3933.8533.3933.5233.030.36%12,525,800
May 30, 202533.7133.7433.0233.4032.91-1.42%18,466,041
May 29, 202533.5334.1033.5333.8833.380.33%14,383,208
May 28, 202533.9133.9933.6733.7733.27-0.50%12,895,521