Nanjing Hanrui Cobalt Co.,Ltd. (SHE:300618)
 50.75
 +1.24 (2.50%)
  Oct 30, 2025, 3:04 PM CST
Nanjing Hanrui Cobalt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 49.37 | 51.25 | 47.50 | 50.98 | 50.98 | 2.97% | 14,290,114 | 
| Oct 29, 2025 | 47.50 | 49.58 | 47.26 | 49.51 | 49.51 | 4.36% | 13,915,328 | 
| Oct 28, 2025 | 48.49 | 48.78 | 47.04 | 47.44 | 47.44 | -3.22% | 13,005,653 | 
| Oct 27, 2025 | 48.50 | 49.48 | 48.31 | 49.02 | 49.02 | 2.06% | 14,567,567 | 
| Oct 24, 2025 | 47.50 | 48.60 | 47.05 | 48.03 | 48.03 | 1.89% | 12,507,363 | 
| Oct 23, 2025 | 46.88 | 47.55 | 45.65 | 47.14 | 47.14 | -1.11% | 12,813,536 | 
| Oct 22, 2025 | 47.30 | 47.88 | 46.78 | 47.67 | 47.67 | -2.03% | 9,706,760 | 
| Oct 21, 2025 | 48.29 | 49.19 | 47.92 | 48.66 | 48.66 | 1.23% | 10,292,484 | 
| Oct 20, 2025 | 48.22 | 48.58 | 47.31 | 48.07 | 48.07 | 1.33% | 9,737,796 | 
| Oct 17, 2025 | 49.99 | 50.68 | 47.27 | 47.44 | 47.44 | -4.91% | 15,811,707 | 
| Oct 16, 2025 | 51.30 | 51.49 | 49.38 | 49.89 | 49.89 | -2.41% | 13,345,834 | 
| Oct 15, 2025 | 51.10 | 52.50 | 50.00 | 51.12 | 51.12 | 0.69% | 15,168,167 | 
| Oct 14, 2025 | 55.40 | 55.88 | 50.32 | 50.77 | 50.77 | -7.67% | 26,532,886 | 
| Oct 13, 2025 | 49.95 | 55.55 | 48.92 | 54.99 | 54.99 | 5.39% | 27,206,208 | 
| Oct 10, 2025 | 56.00 | 56.01 | 51.88 | 52.18 | 52.18 | -9.41% | 30,946,388 | 
| Oct 9, 2025 | 58.30 | 58.30 | 54.73 | 57.60 | 57.60 | 2.71% | 40,811,253 | 
| Sep 30, 2025 | 54.32 | 58.88 | 52.88 | 56.08 | 56.08 | 5.33% | 42,127,147 | 
| Sep 29, 2025 | 50.90 | 53.32 | 50.40 | 53.24 | 53.24 | 5.78% | 34,272,878 | 
| Sep 26, 2025 | 49.33 | 51.54 | 49.24 | 50.33 | 50.33 | 0.90% | 24,031,738 | 
| Sep 25, 2025 | 51.47 | 51.50 | 49.69 | 49.88 | 49.88 | -1.42% | 23,266,691 | 
| Sep 24, 2025 | 49.00 | 51.15 | 48.30 | 50.60 | 50.60 | 2.53% | 26,374,932 | 
| Sep 23, 2025 | 49.65 | 50.43 | 47.50 | 49.35 | 49.35 | 1.11% | 21,394,050 | 
| Sep 22, 2025 | 52.00 | 52.09 | 48.51 | 48.81 | 48.81 | -0.97% | 28,981,936 | 
| Sep 19, 2025 | 47.81 | 50.07 | 47.79 | 49.29 | 49.29 | 3.16% | 27,366,024 | 
| Sep 18, 2025 | 49.00 | 49.31 | 46.88 | 47.78 | 47.78 | -3.47% | 27,509,125 | 
| Sep 17, 2025 | 49.89 | 50.10 | 48.84 | 49.50 | 49.50 | -1.61% | 20,804,302 | 
| Sep 16, 2025 | 50.45 | 51.15 | 48.43 | 50.31 | 50.31 | -0.28% | 27,737,434 | 
| Sep 15, 2025 | 51.84 | 53.49 | 50.30 | 50.45 | 50.45 | -3.90% | 33,613,555 | 
| Sep 12, 2025 | 52.79 | 56.66 | 52.28 | 52.50 | 52.50 | -1.02% | 41,448,264 | 
| Sep 11, 2025 | 51.00 | 53.80 | 49.51 | 53.04 | 53.04 | 2.00% | 34,823,341 | 
| Sep 10, 2025 | 49.00 | 52.55 | 48.80 | 52.00 | 52.00 | 4.84% | 38,050,479 | 
| Sep 9, 2025 | 51.01 | 51.73 | 49.50 | 49.60 | 49.60 | -4.80% | 35,492,160 | 
| Sep 8, 2025 | 48.30 | 55.00 | 47.00 | 52.10 | 52.10 | 9.34% | 52,519,285 | 
| Sep 5, 2025 | 44.09 | 47.88 | 43.03 | 47.65 | 47.65 | 9.72% | 39,826,006 | 
| Sep 4, 2025 | 44.63 | 46.40 | 42.71 | 43.43 | 43.43 | -3.55% | 32,219,602 | 
| Sep 3, 2025 | 46.07 | 47.84 | 44.50 | 45.03 | 45.03 | -1.90% | 33,816,599 | 
| Sep 2, 2025 | 45.87 | 47.99 | 44.61 | 45.90 | 45.90 | 0.35% | 46,328,530 | 
| Sep 1, 2025 | 42.00 | 47.97 | 41.29 | 45.74 | 45.74 | 10.14% | 42,068,068 | 
| Aug 29, 2025 | 40.65 | 42.59 | 40.31 | 41.53 | 41.53 | 2.67% | 26,162,540 | 
| Aug 28, 2025 | 39.89 | 40.67 | 39.41 | 40.45 | 40.45 | 0.92% | 17,268,263 | 
| Aug 27, 2025 | 40.70 | 41.85 | 40.00 | 40.08 | 40.08 | -0.99% | 21,904,278 | 
| Aug 26, 2025 | 40.86 | 41.45 | 40.30 | 40.48 | 40.48 | -1.17% | 16,321,354 | 
| Aug 25, 2025 | 41.00 | 42.00 | 40.23 | 40.96 | 40.96 | 2.25% | 25,395,927 | 
| Aug 22, 2025 | 39.18 | 41.49 | 39.18 | 40.06 | 40.06 | 3.73% | 27,454,128 | 
| Aug 21, 2025 | 38.94 | 39.75 | 38.31 | 38.62 | 38.62 | -1.28% | 15,152,117 | 
| Aug 20, 2025 | 38.03 | 39.50 | 37.71 | 39.12 | 39.12 | 2.38% | 17,450,760 | 
| Aug 19, 2025 | 38.42 | 38.42 | 37.80 | 38.21 | 38.21 | -0.55% | 10,747,347 | 
| Aug 18, 2025 | 37.98 | 38.65 | 37.86 | 38.42 | 38.42 | 2.21% | 14,305,591 | 
| Aug 15, 2025 | 36.73 | 37.99 | 36.66 | 37.59 | 37.59 | 1.87% | 9,434,902 | 
| Aug 14, 2025 | 37.82 | 38.08 | 36.89 | 36.90 | 36.90 | -2.89% | 10,310,677 |