Nanjing Hanrui Cobalt Co.,Ltd. (SHE:300618)
56.08
+2.84 (5.33%)
Sep 30, 2025, 3:04 PM CST
Nanjing Hanrui Cobalt Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 54.32 | 58.88 | 52.88 | 56.08 | 56.08 | 5.33% | 42,127,047 |
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 |
Aug 13, 2025 | 37.08 | 38.20 | 37.08 | 38.00 | 38.00 | 2.12% | 12,781,039 |
Aug 12, 2025 | 37.44 | 37.44 | 36.73 | 37.21 | 37.21 | -1.59% | 9,362,513 |
Aug 11, 2025 | 37.88 | 38.15 | 37.16 | 37.81 | 37.81 | 1.91% | 13,433,487 |
Aug 8, 2025 | 36.71 | 37.62 | 36.65 | 37.10 | 37.10 | 0.22% | 12,624,548 |
Aug 7, 2025 | 36.52 | 37.07 | 35.53 | 37.02 | 37.02 | 1.34% | 13,567,636 |
Aug 6, 2025 | 36.36 | 36.71 | 36.26 | 36.53 | 36.53 | 0.33% | 6,959,890 |
Aug 5, 2025 | 36.79 | 36.94 | 36.26 | 36.41 | 36.41 | -0.41% | 6,333,906 |
Aug 4, 2025 | 36.60 | 36.80 | 36.12 | 36.56 | 36.56 | -0.73% | 6,834,363 |
Aug 1, 2025 | 36.69 | 37.06 | 36.35 | 36.83 | 36.83 | 0.38% | 8,058,824 |
Jul 31, 2025 | 37.65 | 37.77 | 36.50 | 36.69 | 36.69 | -3.40% | 12,135,245 |
Jul 30, 2025 | 38.67 | 39.39 | 37.60 | 37.98 | 37.98 | -1.48% | 12,565,800 |
Jul 29, 2025 | 37.86 | 39.84 | 37.84 | 38.55 | 38.55 | 1.10% | 18,841,442 |
Jul 28, 2025 | 38.02 | 38.58 | 37.38 | 38.13 | 38.13 | -1.19% | 12,474,609 |
Jul 25, 2025 | 38.35 | 38.96 | 38.00 | 38.59 | 38.59 | 0.05% | 18,979,640 |
Jul 24, 2025 | 36.07 | 39.88 | 36.01 | 38.57 | 38.57 | 6.11% | 30,862,162 |
Jul 23, 2025 | 36.60 | 37.35 | 36.10 | 36.35 | 36.35 | -0.36% | 13,105,108 |