Skip to main content
logo
Zhuhai CosMX Battery Co., Ltd. (SHA:688772)
China flag China · Delayed Price · Currency is CNY
26.85
+1.81 (7.23%)
Oct 21, 2025, 10:45 AM CST

Zhuhai CosMX Battery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202523.8424.5022.2522.4122.41-3.45%45,456,346
Oct 16, 202523.5024.1522.8223.2123.210.48%36,986,236
Oct 15, 202522.4523.3521.6823.1023.102.58%38,508,250
Oct 14, 202522.9123.6522.4422.5222.520.85%39,791,275
Oct 13, 202520.3722.5320.3722.3322.33-0.22%39,169,820
Oct 10, 202523.5023.5022.2222.3822.38-5.45%29,978,757
Oct 9, 202523.9024.2223.4823.6723.67-0.50%24,541,830
Sep 30, 202523.5524.6823.5023.7923.791.23%31,088,679
Sep 29, 202523.6024.1223.2323.5023.500.21%24,738,929
Sep 26, 202524.1624.4623.3923.4523.45-2.98%23,737,246
Sep 25, 202524.4225.2024.1024.1724.17-2.97%40,015,550
Sep 24, 202523.4725.9022.6724.9124.917.37%56,897,286
Sep 23, 202523.4524.3622.7023.2023.200.13%40,530,280
Sep 22, 202522.5823.2422.1823.1723.175.13%45,112,908
Sep 19, 202521.8022.5621.7522.0422.041.10%29,672,049
Sep 18, 202522.2522.8621.5021.8021.80-2.50%38,498,249
Sep 17, 202522.3022.5221.9022.3622.36-0.71%31,023,789
Sep 16, 202522.3722.8621.9522.5222.52-0.71%32,899,186
Sep 15, 202522.9023.5022.5722.6822.681.20%50,814,747
Sep 12, 202522.7122.7921.9322.4122.41-0.75%33,463,790
Sep 11, 202521.9022.7221.8522.5822.582.17%44,885,004
Sep 10, 202522.2022.9322.0622.1022.10-3.37%37,223,654
Sep 9, 202523.3524.1522.3722.8722.87-3.91%59,685,557
Sep 8, 202525.0025.4922.9423.8023.800.80%70,634,192
Sep 5, 202522.0723.8021.8923.6123.618.60%64,983,143
Sep 4, 202522.2124.8221.4521.7421.740.09%77,457,622
Sep 3, 202521.3522.2921.1221.7221.722.26%42,965,392
Sep 2, 202521.9922.5020.9221.2421.24-3.45%45,613,792
Sep 1, 202522.8022.8921.8022.0022.00-3.30%45,902,892
Aug 29, 202522.7323.0021.7522.7522.752.20%57,120,004
Aug 28, 202521.6523.1121.5822.2622.264.70%64,005,855
Aug 27, 202521.6522.3421.2121.2621.26-1.62%63,413,056
Aug 26, 202519.2522.6619.2521.6121.6114.34%83,323,668
Aug 25, 202518.5619.2218.3318.9018.903.11%39,718,414
Aug 22, 202517.6918.5517.6618.3318.333.21%32,023,108
Aug 21, 202518.1818.5017.6317.7617.76-1.44%30,768,527
Aug 20, 202516.7818.2116.7118.0218.026.12%47,725,888
Aug 19, 202516.8717.0916.5916.9816.980.24%29,964,397
Aug 18, 202516.6217.4816.3816.9416.943.93%37,770,258
Aug 15, 202515.4016.6015.2316.3016.306.82%43,373,869
Aug 14, 202515.2515.4014.9215.2615.260.13%22,825,544
Aug 13, 202515.1915.2915.0215.2415.240.07%13,911,115
Aug 12, 202515.4815.4815.1315.2315.23-1.93%19,701,545
Aug 11, 202515.0215.7014.9815.5315.536.01%38,006,763
Aug 8, 202514.8615.0514.6114.6514.65-1.41%16,896,807
Aug 7, 202514.8115.1914.7014.8614.861.02%29,844,978
Aug 6, 202514.5314.8214.3214.7114.711.31%27,803,152
Aug 5, 202513.6614.5513.6014.5214.526.06%46,804,044
Aug 4, 202513.5213.7013.3513.6913.690.96%13,047,471
Aug 1, 202513.6013.6613.4313.5613.560.44%10,058,954