Zhejiang Huayou Cobalt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	67.44	68.85	65.55	66.00	66.00	-3.23%	88,508,610
May 7, 2026	68.86	70.85	67.23	68.20	68.20	0.34%	110,240,700
May 6, 2026	66.59	68.05	65.31	67.97	67.97	2.07%	96,413,610
Apr 30, 2026	67.00	68.62	66.04	66.59	66.59	-1.58%	91,441,670
Apr 29, 2026	63.60	67.90	63.24	67.66	67.66	4.48%	110,084,000
Apr 28, 2026	65.31	65.70	63.88	64.76	64.76	-2.32%	60,416,390
Apr 27, 2026	65.78	66.59	65.10	66.30	66.30	2.35%	88,012,720
Apr 24, 2026	62.21	65.15	62.11	64.78	64.78	4.11%	86,584,270
Apr 23, 2026	64.83	64.89	61.90	62.22	62.22	-3.88%	83,279,730
Apr 22, 2026	64.89	65.50	64.37	64.73	64.73	-1.18%	66,043,060
Apr 21, 2026	66.45	66.57	64.96	65.50	65.50	-0.43%	61,717,670
Apr 20, 2026	65.80	66.65	64.95	65.78	65.78	-0.65%	74,315,000
Apr 17, 2026	67.22	68.80	66.11	66.21	66.21	0.46%	129,382,000
Apr 16, 2026	63.32	65.94	63.15	65.91	65.91	5.02%	94,834,710
Apr 15, 2026	64.98	65.37	62.61	62.76	62.76	-2.43%	97,409,400
Apr 14, 2026	63.60	64.40	61.00	64.32	64.32	3.03%	126,566,400
Apr 13, 2026	60.82	62.99	60.82	62.43	62.43	1.63%	76,845,291
Apr 10, 2026	59.89	62.27	59.89	61.43	61.43	3.24%	80,398,900
Apr 9, 2026	60.51	60.74	59.34	59.50	59.50	-2.60%	53,364,000
Apr 8, 2026	59.88	61.09	59.44	61.09	61.09	5.55%	67,552,730
Apr 7, 2026	57.40	58.58	57.40	57.88	57.88	0.80%	30,759,590
Apr 3, 2026	58.99	59.49	57.30	57.42	57.42	-2.64%	38,243,920
Apr 2, 2026	59.80	60.60	58.50	58.98	58.98	-2.19%	45,060,390
Apr 1, 2026	59.90	60.79	58.76	60.30	60.30	2.67%	59,339,260
Mar 31, 2026	59.57	60.04	58.22	58.73	58.73	-1.71%	44,504,320
Mar 30, 2026	59.00	60.17	58.40	59.75	59.75	-0.25%	59,528,490
Mar 27, 2026	57.24	60.73	57.22	59.90	59.90	2.97%	78,760,910
Mar 26, 2026	58.80	59.85	57.90	58.17	58.17	-1.47%	53,608,120
Mar 25, 2026	57.46	59.31	57.31	59.04	59.04	4.79%	77,408,424
Mar 24, 2026	56.86	56.99	53.93	56.34	56.34	1.28%	59,918,598
Mar 23, 2026	56.19	58.58	55.22	55.63	55.63	-3.10%	64,469,000
Mar 20, 2026	57.30	59.10	56.51	57.41	57.41	1.59%	68,898,070
Mar 19, 2026	58.67	58.93	56.26	56.51	56.51	-6.81%	80,863,910
Mar 18, 2026	61.81	61.98	59.63	60.64	60.64	-1.97%	60,143,660
Mar 17, 2026	63.77	64.20	61.85	61.86	61.86	-2.46%	45,794,860
Mar 16, 2026	66.35	66.70	61.85	63.42	63.42	-5.10%	79,467,290
Mar 13, 2026	67.05	69.16	66.75	66.83	66.83	-0.99%	43,772,260
Mar 12, 2026	67.61	68.65	66.68	67.50	67.50	-0.75%	33,398,200
Mar 11, 2026	68.40	68.94	67.53	68.01	68.01	-0.45%	31,151,010
Mar 10, 2026	68.32	69.25	67.70	68.32	68.32	1.68%	36,837,150
Mar 9, 2026	66.77	67.71	64.45	67.19	67.19	-2.72%	55,990,940
Mar 6, 2026	70.40	70.88	68.68	69.07	69.07	-3.34%	46,036,090
Mar 5, 2026	72.39	72.59	70.20	71.46	71.46	0.78%	34,444,762
Mar 4, 2026	70.36	73.12	70.02	70.91	70.91	-1.13%	40,004,760
Mar 3, 2026	77.63	77.63	71.72	71.72	71.72	-8.58%	77,940,310
Mar 2, 2026	78.61	79.53	76.30	78.45	78.45	-0.22%	51,293,165
Feb 27, 2026	76.00	79.20	75.90	78.62	78.62	2.26%	44,822,480
Feb 26, 2026	80.10	80.10	76.68	76.88	76.88	-0.76%	59,820,279
Feb 25, 2026	74.20	78.78	73.72	77.47	77.47	5.52%	68,858,060
Feb 24, 2026	73.80	73.88	72.58	73.42	73.42	1.27%	35,837,910