Zhejiang Huayou Cobalt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	56.60	56.70	54.80	54.80	54.80	-1.97%	50,731,710
May 28, 2026	55.60	56.53	54.48	55.90	55.90	-0.36%	48,391,270
May 27, 2026	57.86	58.57	55.91	56.10	56.10	-3.44%	56,262,820
May 26, 2026	56.60	58.58	55.62	58.10	58.10	1.77%	66,914,990
May 25, 2026	58.88	59.26	56.58	57.09	57.09	-3.04%	58,776,710
May 22, 2026	56.42	59.06	55.98	58.88	58.88	4.29%	62,816,920
May 21, 2026	58.45	59.33	56.00	56.46	56.46	-2.81%	59,849,080
May 20, 2026	56.84	58.65	56.26	58.09	58.09	0.85%	62,623,110
May 19, 2026	57.77	57.89	55.52	57.60	57.60	-0.36%	56,414,030
May 18, 2026	58.00	58.75	57.45	58.31	57.81	-0.58%	47,765,990
May 15, 2026	60.00	60.53	58.10	58.65	58.15	-2.75%	75,236,400
May 14, 2026	62.79	62.79	59.96	60.31	59.79	-3.96%	86,602,890
May 13, 2026	62.87	63.50	62.11	62.80	62.26	-0.11%	65,688,330
May 12, 2026	65.05	65.63	62.50	62.87	62.33	-3.04%	83,539,930
May 11, 2026	65.85	66.80	63.51	64.84	64.28	-1.76%	99,699,710
May 8, 2026	67.44	68.85	65.55	66.00	65.43	-3.23%	88,508,610
May 7, 2026	68.86	70.85	67.23	68.20	67.62	0.34%	110,240,700
May 6, 2026	66.59	68.05	65.31	67.97	67.39	2.07%	96,413,610
Apr 30, 2026	67.00	68.62	66.04	66.59	66.02	-1.58%	91,441,670
Apr 29, 2026	63.60	67.90	63.24	67.66	67.08	4.48%	110,084,000
Apr 28, 2026	65.31	65.70	63.88	64.76	64.20	-2.32%	60,416,390
Apr 27, 2026	65.78	66.59	65.10	66.30	65.73	2.35%	88,012,720
Apr 24, 2026	62.21	65.15	62.11	64.78	64.22	4.11%	86,584,270
Apr 23, 2026	64.83	64.89	61.90	62.22	61.69	-3.88%	83,279,730
Apr 22, 2026	64.89	65.50	64.37	64.73	64.17	-1.18%	66,043,060
Apr 21, 2026	66.45	66.57	64.96	65.50	64.94	-0.43%	61,717,670
Apr 20, 2026	65.80	66.65	64.95	65.78	65.22	-0.65%	74,315,000
Apr 17, 2026	67.22	68.80	66.11	66.21	65.64	0.46%	129,382,000
Apr 16, 2026	63.32	65.94	63.15	65.91	65.34	5.02%	94,834,710
Apr 15, 2026	64.98	65.37	62.61	62.76	62.22	-2.43%	97,409,400
Apr 14, 2026	63.60	64.40	61.00	64.32	63.77	3.03%	126,566,400
Apr 13, 2026	60.82	62.99	60.82	62.43	61.89	1.63%	76,845,290
Apr 10, 2026	59.89	62.27	59.89	61.43	60.90	3.24%	80,398,900
Apr 9, 2026	60.51	60.74	59.34	59.50	58.99	-2.60%	53,364,000
Apr 8, 2026	59.88	61.09	59.44	61.09	60.57	5.55%	67,552,730
Apr 7, 2026	57.40	58.58	57.40	57.88	57.38	0.80%	30,759,590
Apr 3, 2026	58.99	59.49	57.30	57.42	56.93	-2.64%	38,243,920
Apr 2, 2026	59.80	60.60	58.50	58.98	58.47	-2.19%	45,060,390
Apr 1, 2026	59.90	60.79	58.76	60.30	59.78	2.67%	59,339,260
Mar 31, 2026	59.57	60.04	58.22	58.73	58.23	-1.71%	44,504,320
Mar 30, 2026	59.00	60.17	58.40	59.75	59.24	-0.25%	59,528,490
Mar 27, 2026	57.24	60.73	57.22	59.90	59.39	2.97%	78,760,910
Mar 26, 2026	58.80	59.85	57.90	58.17	57.67	-1.47%	53,608,120
Mar 25, 2026	57.46	59.31	57.31	59.04	58.53	4.79%	77,408,420
Mar 24, 2026	56.86	56.99	53.93	56.34	55.86	1.28%	59,918,590
Mar 23, 2026	56.19	58.58	55.22	55.63	55.15	-3.10%	64,469,000
Mar 20, 2026	57.30	59.10	56.51	57.41	56.92	1.59%	68,898,070
Mar 19, 2026	58.67	58.93	56.26	56.51	56.03	-6.81%	80,863,910
Mar 18, 2026	61.81	61.98	59.63	60.64	60.12	-1.97%	60,143,660
Mar 17, 2026	63.77	64.20	61.85	61.86	61.33	-2.46%	45,794,860