Skip to main content
logo
Zhuhai CosMX Battery Co., Ltd. (SHA:688772)
China flag China · Delayed Price · Currency is CNY
16.95
-0.11 (-0.64%)
May 27, 2026, 3:00 PM CST

Zhuhai CosMX Battery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202617.0117.2216.7416.9516.65-0.64%41,230,740
May 26, 202616.7117.6016.6017.0616.761.79%49,959,940
May 25, 202617.2517.2516.5316.7616.46-2.33%42,777,880
May 22, 202616.1017.8515.8517.1616.867.12%66,438,950
May 21, 202617.0217.2615.9616.0215.74-4.47%39,641,910
May 20, 202616.2017.0215.9816.7716.473.33%41,995,880
May 19, 202616.1016.7015.8016.2315.941.18%40,372,810
May 18, 202615.0116.4114.7816.0415.766.01%57,732,760
May 15, 202615.3715.5615.0115.1314.86-1.63%33,536,800
May 14, 202615.9816.0815.3815.3815.11-3.63%28,335,660
May 13, 202615.7216.3615.5515.9615.681.46%41,375,010
May 12, 202616.2516.2915.6015.7315.45-3.20%40,267,290
May 11, 202616.5516.7016.2016.2515.96-1.81%39,721,170
May 8, 202616.6816.9516.5016.5516.26-0.90%37,212,730
May 7, 202617.0217.0516.5016.7016.40-1.42%44,727,940
May 6, 202616.4817.1516.4516.9416.642.05%63,752,070
Apr 30, 202616.3517.1015.3816.6016.31-4.10%98,732,690
Apr 29, 202616.5217.4916.3617.3117.004.28%55,787,610
Apr 28, 202616.5816.9616.4116.6016.31-0.60%30,660,100
Apr 27, 202616.6016.7816.4016.7016.400.60%27,524,070
Apr 24, 202616.6316.7916.2916.6016.31-0.36%33,227,630
Apr 23, 202617.0517.2016.5516.6616.37-2.69%38,065,250
Apr 22, 202617.3517.6317.0017.1216.82-2.00%57,043,420
Apr 21, 202616.5018.3516.3617.4717.166.14%81,636,500
Apr 20, 202616.6016.7016.4016.4616.17-0.96%26,424,890
Apr 17, 202616.3516.7316.3516.6216.331.22%30,567,070
Apr 16, 202616.2716.6016.1316.4216.131.73%31,900,230
Apr 15, 202616.4416.5416.0916.1415.85-1.10%27,185,250
Apr 14, 202616.1316.3316.0516.3216.031.43%29,650,060
Apr 13, 202615.9616.2315.9216.0915.81-0.12%26,197,370
Apr 10, 202615.8016.5815.7316.1115.822.74%48,330,860
Apr 9, 202615.2516.0815.2415.6815.401.49%43,396,500
Apr 8, 202615.2015.5015.1115.4515.183.62%28,788,010
Apr 7, 202614.7614.9914.7114.9114.651.50%19,984,280
Apr 3, 202615.1615.2214.6814.6914.43-2.39%16,999,420
Apr 2, 202615.5715.5714.9715.0514.78-3.40%27,948,220
Apr 1, 202615.8315.9015.4315.5815.30-0.13%29,945,760
Mar 31, 202615.9616.1515.5815.6015.32-2.74%25,459,890
Mar 30, 202616.2516.3415.7616.0415.76-2.79%27,987,570
Mar 27, 202615.8316.6715.8116.5016.212.74%26,135,850
Mar 26, 202616.1916.6016.0116.0615.78-0.62%23,207,370
Mar 25, 202616.0516.3115.9016.1615.870.75%21,370,260
Mar 24, 202615.8916.0415.3316.0415.762.89%25,085,580
Mar 23, 202615.8816.2515.4815.5915.31-3.77%31,607,040
Mar 20, 202616.0816.6916.0616.2015.911.06%27,440,530
Mar 19, 202616.1016.3515.9216.0315.75-1.72%19,513,510
Mar 18, 202616.3216.4616.0616.3116.02-0.06%16,780,040
Mar 17, 202616.8217.0716.3216.3216.03-2.74%19,613,490
Mar 16, 202616.8916.9916.5916.7816.48-0.59%20,839,490
Mar 13, 202616.8317.2616.7716.8816.58-0.41%26,037,440