Skip to main content
logo
Zhuhai CosMX Battery Co., Ltd. (SHA:688772)
China flag China · Delayed Price · Currency is CNY
16.70
-0.24 (-1.42%)
May 7, 2026, 3:00 PM CST

Zhuhai CosMX Battery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202617.0217.0516.5016.66--1.65%36,881,652
May 6, 202616.4817.1516.4516.9416.942.05%63,752,070
Apr 30, 202616.3517.1015.3816.6016.60-4.10%98,732,690
Apr 29, 202616.5217.4916.3617.3117.314.28%55,787,610
Apr 28, 202616.5816.9616.4116.6016.60-0.60%30,660,100
Apr 27, 202616.6016.7816.4016.7016.700.60%27,524,070
Apr 24, 202616.6316.7916.2916.6016.60-0.36%33,227,632
Apr 23, 202617.0517.2016.5516.6616.66-2.69%38,065,251
Apr 22, 202617.3517.6317.0017.1217.12-2.00%57,043,420
Apr 21, 202616.5018.3516.3617.4717.476.14%81,636,500
Apr 20, 202616.6016.7016.4016.4616.46-0.96%26,424,890
Apr 17, 202616.3516.7316.3516.6216.621.22%30,567,070
Apr 16, 202616.2716.6016.1316.4216.421.73%31,900,230
Apr 15, 202616.4416.5416.0916.1416.14-1.10%27,185,250
Apr 14, 202616.1316.3316.0516.3216.321.43%29,650,060
Apr 13, 202615.9616.2315.9216.0916.09-0.12%26,197,374
Apr 10, 202615.8016.5815.7316.1116.112.74%48,330,860
Apr 9, 202615.2516.0815.2415.6815.681.49%43,396,500
Apr 8, 202615.2015.5015.1115.4515.453.62%28,788,010
Apr 7, 202614.7614.9914.7114.9114.911.50%19,984,280
Apr 3, 202615.1615.2214.6814.6914.69-2.39%16,999,420
Apr 2, 202615.5715.5714.9715.0515.05-3.40%27,948,220
Apr 1, 202615.8315.9015.4315.5815.58-0.13%29,945,765
Mar 31, 202615.9616.1515.5815.6015.60-2.74%25,459,890
Mar 30, 202616.2516.3415.7616.0416.04-2.79%27,987,570
Mar 27, 202615.8316.6715.8116.5016.502.74%26,135,850
Mar 26, 202616.1916.6016.0116.0616.06-0.62%23,207,370
Mar 25, 202616.0516.3115.9016.1616.160.75%21,370,260
Mar 24, 202615.8916.0415.3316.0416.042.89%25,085,580
Mar 23, 202615.8816.2515.4815.5915.59-3.77%31,607,040
Mar 20, 202616.0816.6916.0616.2016.201.06%27,440,530
Mar 19, 202616.1016.3515.9216.0316.03-1.72%19,513,510
Mar 18, 202616.3216.4616.0616.3116.31-0.06%16,780,040
Mar 17, 202616.8217.0716.3216.3216.32-2.74%19,613,490
Mar 16, 202616.8916.9916.5916.7816.78-0.59%20,839,490
Mar 13, 202616.8317.2616.7716.8816.88-0.41%26,037,440
Mar 12, 202617.0217.0916.6316.9516.95-0.64%28,548,220
Mar 11, 202616.7617.4416.6517.0617.062.16%41,931,130
Mar 10, 202616.6116.8616.5816.7016.701.09%25,335,230
Mar 9, 202616.2416.5715.9116.5216.52-0.60%27,794,050
Mar 6, 202616.5316.7416.3716.6216.620.18%20,176,730
Mar 5, 202616.9617.1316.4016.5916.59-0.42%28,315,710
Mar 4, 202617.0017.2516.5516.6616.661.22%34,815,500
Mar 3, 202617.6317.8816.3916.4616.46-6.53%45,316,220
Mar 2, 202618.5018.5417.5717.6117.61-5.88%49,638,700
Feb 27, 202618.8018.8018.5618.7118.71-0.58%16,776,840
Feb 26, 202619.3419.3418.7718.8218.82-2.18%22,988,720
Feb 25, 202618.8819.3518.8419.2419.242.01%18,087,940
Feb 24, 202618.9219.1418.8218.8618.860.53%15,179,130
Feb 13, 202618.8619.1818.6018.7618.76-0.58%17,810,810