Zhejiang Huayou Cobalt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	40.66	40.72	39.41	39.53	-	-5.59%	70,946,910
Aug 18, 2026	42.74	42.94	41.60	41.87	41.87	-2.76%	62,015,070
Aug 17, 2026	42.33	43.08	41.81	43.06	43.06	1.68%	55,128,461
Aug 14, 2026	42.18	43.09	41.75	42.35	42.35	0.43%	54,040,319
Aug 13, 2026	43.36	43.42	42.13	42.17	42.17	-2.79%	72,188,514
Aug 12, 2026	43.41	44.38	43.19	43.38	43.38	-0.55%	70,265,722
Aug 11, 2026	45.20	45.20	43.60	43.62	43.62	-5.32%	112,389,664
Aug 10, 2026	44.19	47.17	44.09	46.07	46.07	4.68%	157,499,766
Aug 7, 2026	43.29	44.40	42.11	44.01	44.01	6.30%	162,042,500
Aug 6, 2026	42.18	42.50	40.87	41.40	41.40	-1.48%	83,559,109
Aug 5, 2026	40.60	42.09	40.57	42.02	42.02	3.04%	70,763,192
Aug 4, 2026	39.65	40.86	39.65	40.78	40.78	3.08%	60,656,196
Aug 3, 2026	39.66	40.05	38.90	39.56	39.56	-0.88%	52,044,873
Jul 31, 2026	40.30	40.94	39.83	39.91	39.91	-0.05%	61,786,020
Jul 30, 2026	40.00	40.66	39.55	39.93	39.93	-0.92%	51,513,470
Jul 29, 2026	39.31	40.78	38.41	40.30	40.30	2.60%	61,511,820
Jul 28, 2026	39.30	39.98	38.89	39.28	39.28	-1.97%	39,712,210
Jul 27, 2026	39.50	40.29	39.18	40.07	40.07	1.93%	46,001,843
Jul 24, 2026	40.52	40.87	39.18	39.31	39.31	-5.39%	64,196,307
Jul 23, 2026	39.80	41.92	39.60	41.55	41.55	4.40%	93,060,370
Jul 22, 2026	39.51	41.07	39.03	39.80	39.80	0.68%	91,348,680
Jul 21, 2026	37.58	39.68	37.58	39.53	39.53	9.17%	109,589,388
Jul 20, 2026	37.37	37.69	35.58	36.21	36.21	-2.14%	59,470,987
Jul 17, 2026	38.50	38.98	36.84	37.00	37.00	-4.69%	62,236,309
Jul 16, 2026	39.00	39.75	38.63	38.82	38.82	-2.66%	49,133,100
Jul 15, 2026	41.02	41.30	39.75	39.88	39.88	-3.67%	51,546,660
Jul 14, 2026	39.20	41.49	38.80	41.40	41.40	4.94%	64,383,874
Jul 13, 2026	41.00	41.08	39.07	39.45	39.45	-4.96%	57,720,276
Jul 10, 2026	41.90	43.09	41.50	41.51	41.51	-1.61%	56,024,500
Jul 9, 2026	42.65	42.76	40.10	42.19	42.19	-1.15%	81,302,503
Jul 8, 2026	44.50	44.60	42.68	42.68	42.68	-4.92%	62,561,389
Jul 7, 2026	46.81	46.95	44.80	44.89	44.89	-4.31%	57,940,860
Jul 6, 2026	47.00	49.13	46.51	46.91	46.91	0.32%	63,394,700
Jul 3, 2026	47.61	47.97	46.74	46.76	46.76	-0.62%	53,657,914
Jul 2, 2026	47.65	48.60	46.90	47.05	47.05	-1.98%	57,854,424
Jul 1, 2026	48.18	48.98	46.58	48.00	48.00	-0.54%	62,497,501
Jun 30, 2026	47.11	48.58	46.30	48.26	48.26	1.22%	54,959,118
Jun 29, 2026	46.70	48.27	45.66	47.68	47.68	1.90%	63,124,714
Jun 26, 2026	50.18	50.30	46.77	46.79	46.79	-6.81%	69,512,848
Jun 25, 2026	51.67	51.70	49.66	50.21	50.21	-4.05%	77,097,702
Jun 24, 2026	50.84	52.94	50.03	52.33	52.33	2.59%	68,083,310
Jun 23, 2026	55.26	55.50	50.70	51.01	51.01	-7.61%	96,421,446
Jun 22, 2026	51.20	55.23	50.60	55.21	55.21	5.97%	104,008,576
Jun 18, 2026	52.00	54.15	51.40	52.10	52.10	-0.93%	66,772,390
Jun 17, 2026	52.50	53.85	52.19	52.59	52.59	-0.77%	53,595,660
Jun 16, 2026	52.55	54.12	51.90	53.00	53.00	1.05%	75,705,739
Jun 15, 2026	51.85	52.99	51.40	52.45	52.45	4.44%	88,257,540
Jun 12, 2026	48.48	51.90	47.85	50.22	50.22	5.66%	110,904,000
Jun 11, 2026	46.61	48.90	46.11	47.53	47.53	0.81%	63,255,220
Jun 10, 2026	47.01	48.10	46.07	47.15	47.15	-1.46%	45,969,750