Zhejiang Huayou Cobalt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	31.90	32.70	31.89	32.58	32.58	1.02%	24,771,821
Oct 16, 2026	32.60	32.85	31.86	32.25	32.25	0.22%	34,109,298
Oct 15, 2026	32.50	32.82	31.90	32.18	32.18	-3.19%	36,502,930
Oct 14, 2026	33.99	34.30	33.21	33.24	33.24	-2.46%	27,690,765
Oct 13, 2026	34.09	34.39	33.15	34.08	34.08	-1.30%	41,327,663
Oct 12, 2026	35.35	35.61	34.45	34.53	34.53	-3.01%	32,316,261
Oct 9, 2026	34.80	35.75	34.36	35.60	35.60	1.05%	43,813,873
Oct 8, 2026	34.89	35.78	34.60	35.23	35.23	0.66%	33,815,966
Sep 30, 2026	34.09	35.23	33.89	35.00	35.00	2.85%	39,230,257
Sep 29, 2026	34.45	34.49	34.02	34.03	34.03	-0.32%	26,610,515
Sep 28, 2026	35.10	35.10	34.03	34.14	34.14	-3.61%	37,237,858
Sep 24, 2026	35.90	36.04	35.42	35.42	35.42	-2.07%	25,983,621
Sep 23, 2026	37.00	37.09	36.02	36.17	36.17	-1.34%	29,762,111
Sep 22, 2026	36.09	37.26	36.09	36.66	36.66	1.64%	49,529,813
Sep 21, 2026	35.85	36.23	35.76	36.07	36.07	0.81%	32,129,028
Sep 18, 2026	35.45	35.90	35.23	35.78	35.78	1.71%	36,502,539
Sep 17, 2026	35.00	35.64	34.89	35.18	35.18	-0.54%	29,794,547
Sep 16, 2026	35.04	35.54	34.45	35.37	35.37	0.23%	40,893,743
Sep 15, 2026	35.46	35.74	35.15	35.29	35.29	-0.95%	28,288,919
Sep 14, 2026	35.70	36.18	35.58	35.63	35.63	-1.19%	27,087,017
Sep 11, 2026	36.63	36.63	35.40	36.06	36.06	-3.58%	58,690,274
Sep 10, 2026	37.96	37.98	37.37	37.40	37.40	-2.07%	36,234,151
Sep 9, 2026	38.01	38.40	37.68	38.19	38.19	0.55%	44,421,482
Sep 8, 2026	38.11	38.52	37.89	37.98	37.98	-	32,948,584
Sep 7, 2026	37.83	38.11	37.52	37.98	37.98	-0.24%	27,908,500
Sep 4, 2026	38.70	39.18	37.89	38.07	38.07	-1.45%	39,535,802
Sep 3, 2026	38.77	39.28	38.43	38.63	38.63	1.82%	40,861,439
Sep 2, 2026	38.75	38.75	37.73	37.94	37.94	-3.04%	48,856,893
Sep 1, 2026	39.49	39.93	39.08	39.13	39.13	-1.11%	35,607,438
Aug 31, 2026	39.36	39.63	38.73	39.57	39.57	-1.05%	44,365,378
Aug 28, 2026	40.25	40.39	39.75	39.99	39.99	-0.47%	38,049,600
Aug 27, 2026	39.60	40.27	39.39	40.18	40.18	0.53%	44,098,461
Aug 26, 2026	39.13	40.65	39.13	39.97	39.97	2.15%	56,570,311
Aug 25, 2026	39.90	40.00	38.67	39.13	39.13	-2.66%	52,716,992
Aug 24, 2026	40.60	41.77	39.91	40.20	40.20	-0.96%	51,928,956
Aug 21, 2026	39.05	41.08	39.05	40.59	40.59	3.15%	63,580,276
Aug 20, 2026	40.09	40.33	39.19	39.35	39.35	-0.51%	45,153,177
Aug 19, 2026	40.66	40.72	39.41	39.55	39.55	-5.54%	75,229,695
Aug 18, 2026	42.74	42.94	41.60	41.87	41.87	-2.76%	62,015,074
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%	162,042,537
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