Skip to main content
logo
Zhuhai CosMX Battery Co., Ltd. (SHA:688772)
China flag China · Delayed Price · Currency is CNY
22.75
+0.49 (2.20%)
Aug 29, 2025, 3:00 PM CST

Zhuhai CosMX Battery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 202513.8713.9813.4413.5013.50-2.53%18,536,061
Jul 30, 202514.1214.1313.7613.8513.85-1.91%14,587,969
Jul 29, 202514.1314.2413.9914.1214.12-0.63%14,734,288
Jul 28, 202514.0914.3314.0214.2114.211.00%16,606,680
Jul 25, 202514.0914.3213.9814.0714.07-0.14%14,791,502
Jul 24, 202513.7614.0913.7614.0914.092.25%17,183,960
Jul 23, 202513.8713.9313.7013.7813.78-0.36%15,221,545
Jul 22, 202513.6813.9113.5613.8313.831.32%17,436,619
Jul 21, 202513.6213.7213.5913.6513.650.15%13,769,501
Jul 18, 202513.6013.8013.5813.6313.630.22%13,809,717
Jul 17, 202513.5713.6613.4913.6013.600.89%13,961,573
Jul 16, 202513.3013.5713.2913.4813.481.28%12,014,538
Jul 15, 202513.6513.6813.2113.3113.31-2.56%20,983,716
Jul 14, 202513.6913.8413.6213.6613.66-0.22%9,279,762
Jul 11, 202513.6313.8313.5013.6913.690.44%10,977,117
Jul 10, 202513.7013.7813.5713.6313.63-0.87%14,135,467
Jul 9, 202513.9214.1013.6813.7513.75-1.86%15,523,735
Jul 8, 202513.6714.1813.6614.0114.012.34%18,556,923
Jul 7, 202513.7613.8213.6313.6913.69-0.51%9,954,509
Jul 4, 202514.0614.1713.7613.7613.76-2.82%19,294,435
Jul 3, 202513.8214.1813.7514.1614.162.46%19,775,805
Jul 2, 202513.9814.0413.7213.8213.82-1.57%16,618,896
Jul 1, 202514.2614.2813.8614.0414.04-1.75%19,300,478
Jun 30, 202514.2314.5114.1014.2914.291.06%21,254,537
Jun 27, 202514.4414.7214.0314.1414.14-1.53%24,895,044
Jun 26, 202514.9014.9414.3514.3614.36-3.62%22,989,142
Jun 25, 202514.6015.0014.4014.9014.903.54%31,733,609
Jun 24, 202514.1614.3914.0314.3914.393.23%20,542,942
Jun 23, 202513.7513.9813.6613.9413.941.38%12,815,461