Skip to main content
logo
Zhuhai CosMX Battery Co., Ltd. (SHA:688772)
China flag China · Delayed Price · Currency is CNY
24.89
-0.04 (-0.16%)
Nov 17, 2025, 3:00 PM CST

Zhuhai CosMX Battery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202525.6125.6124.5324.9324.93-3.48%18,509,863
Nov 13, 202525.0726.7425.0725.8325.831.37%24,069,644
Nov 12, 202525.2825.8624.4325.4825.480.20%19,220,386
Nov 11, 202525.6026.3225.2025.4325.430.43%18,314,137
Nov 10, 202526.0226.8725.0125.3225.32-3.32%20,053,619
Nov 7, 202526.6626.7825.9026.1926.19-2.49%15,145,173
Nov 6, 202526.5026.9626.1426.8626.861.67%20,645,402
Nov 5, 202525.2626.6025.1026.4226.422.64%26,707,742
Nov 4, 202526.3226.4725.1525.7425.74-2.24%29,914,483
Nov 3, 202526.9527.2325.8626.3326.33-1.79%32,444,333
Oct 31, 202528.3729.1826.6026.8126.81-6.23%42,764,179
Oct 30, 202527.4729.1027.4028.5928.593.44%42,140,943
Oct 29, 202527.2527.9027.0427.6427.640.33%20,118,253
Oct 28, 202526.8727.8726.6527.5527.552.04%28,053,101
Oct 27, 202527.9028.1826.8127.0027.00-2.14%41,227,352
Oct 24, 202524.9027.6824.7127.5927.5910.23%56,523,313
Oct 23, 202525.0125.7224.4625.0325.03-0.36%31,368,351
Oct 22, 202525.5025.9524.9125.1225.12-3.38%37,989,459
Oct 21, 202526.0727.4825.6826.0026.003.83%75,425,279
Oct 20, 202523.6226.8923.4925.0425.0411.74%94,446,543
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