Zhejiang Huayou Cobalt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	47.65	48.05	45.56	47.85	47.85	2.42%	60,693,300
Jun 8, 2026	48.12	48.86	46.13	46.72	46.72	-6.49%	64,862,810
Jun 5, 2026	51.25	51.67	49.62	49.96	49.96	-2.61%	59,685,630
Jun 4, 2026	52.52	52.73	51.06	51.30	51.30	-3.61%	59,671,710
Jun 3, 2026	53.00	54.38	52.77	53.22	53.22	-0.67%	44,285,650
Jun 2, 2026	53.48	53.93	51.44	53.58	53.58	0.19%	60,857,520
Jun 1, 2026	54.08	55.15	53.46	53.48	53.48	-2.41%	50,129,360
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