Nanjing Hanrui Cobalt Co.,Ltd. (SHE:300618)
China flag China · Delayed Price · Currency is CNY
50.75
+1.24 (2.50%)
Oct 30, 2025, 3:04 PM CST

Nanjing Hanrui Cobalt Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202549.3751.2547.5050.9850.982.97%14,290,114
Oct 29, 202547.5049.5847.2649.5149.514.36%13,915,328
Oct 28, 202548.4948.7847.0447.4447.44-3.22%13,005,653
Oct 27, 202548.5049.4848.3149.0249.022.06%14,567,567
Oct 24, 202547.5048.6047.0548.0348.031.89%12,507,363
Oct 23, 202546.8847.5545.6547.1447.14-1.11%12,813,536
Oct 22, 202547.3047.8846.7847.6747.67-2.03%9,706,760
Oct 21, 202548.2949.1947.9248.6648.661.23%10,292,484
Oct 20, 202548.2248.5847.3148.0748.071.33%9,737,796
Oct 17, 202549.9950.6847.2747.4447.44-4.91%15,811,707
Oct 16, 202551.3051.4949.3849.8949.89-2.41%13,345,834
Oct 15, 202551.1052.5050.0051.1251.120.69%15,168,167
Oct 14, 202555.4055.8850.3250.7750.77-7.67%26,532,886
Oct 13, 202549.9555.5548.9254.9954.995.39%27,206,208
Oct 10, 202556.0056.0151.8852.1852.18-9.41%30,946,388
Oct 9, 202558.3058.3054.7357.6057.602.71%40,811,253
Sep 30, 202554.3258.8852.8856.0856.085.33%42,127,147
Sep 29, 202550.9053.3250.4053.2453.245.78%34,272,878
Sep 26, 202549.3351.5449.2450.3350.330.90%24,031,738
Sep 25, 202551.4751.5049.6949.8849.88-1.42%23,266,691
Sep 24, 202549.0051.1548.3050.6050.602.53%26,374,932
Sep 23, 202549.6550.4347.5049.3549.351.11%21,394,050
Sep 22, 202552.0052.0948.5148.8148.81-0.97%28,981,936
Sep 19, 202547.8150.0747.7949.2949.293.16%27,366,024
Sep 18, 202549.0049.3146.8847.7847.78-3.47%27,509,125
Sep 17, 202549.8950.1048.8449.5049.50-1.61%20,804,302
Sep 16, 202550.4551.1548.4350.3150.31-0.28%27,737,434
Sep 15, 202551.8453.4950.3050.4550.45-3.90%33,613,555
Sep 12, 202552.7956.6652.2852.5052.50-1.02%41,448,264
Sep 11, 202551.0053.8049.5153.0453.042.00%34,823,341
Sep 10, 202549.0052.5548.8052.0052.004.84%38,050,479
Sep 9, 202551.0151.7349.5049.6049.60-4.80%35,492,160
Sep 8, 202548.3055.0047.0052.1052.109.34%52,519,285
Sep 5, 202544.0947.8843.0347.6547.659.72%39,826,006
Sep 4, 202544.6346.4042.7143.4343.43-3.55%32,219,602
Sep 3, 202546.0747.8444.5045.0345.03-1.90%33,816,599
Sep 2, 202545.8747.9944.6145.9045.900.35%46,328,530
Sep 1, 202542.0047.9741.2945.7445.7410.14%42,068,068
Aug 29, 202540.6542.5940.3141.5341.532.67%26,162,540
Aug 28, 202539.8940.6739.4140.4540.450.92%17,268,263
Aug 27, 202540.7041.8540.0040.0840.08-0.99%21,904,278
Aug 26, 202540.8641.4540.3040.4840.48-1.17%16,321,354
Aug 25, 202541.0042.0040.2340.9640.962.25%25,395,927
Aug 22, 202539.1841.4939.1840.0640.063.73%27,454,128
Aug 21, 202538.9439.7538.3138.6238.62-1.28%15,152,117
Aug 20, 202538.0339.5037.7139.1239.122.38%17,450,760
Aug 19, 202538.4238.4237.8038.2138.21-0.55%10,747,347
Aug 18, 202537.9838.6537.8638.4238.422.21%14,305,591
Aug 15, 202536.7337.9936.6637.5937.591.87%9,434,902
Aug 14, 202537.8238.0836.8936.9036.90-2.89%10,310,677