Nanjing Hanrui Cobalt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2025	36.09	36.74	35.91	36.48	36.48	1.08%	11,088,726
Jul 21, 2025	35.79	36.15	35.51	36.09	36.09	0.81%	7,004,324
Jul 18, 2025	35.61	36.29	35.54	35.80	35.80	0.76%	8,854,600
Jul 17, 2025	35.10	35.72	34.94	35.53	35.53	0.99%	5,993,079
Jul 16, 2025	35.27	35.57	34.96	35.18	35.18	-0.65%	5,214,569
Jul 15, 2025	35.80	36.18	35.05	35.41	35.41	-1.86%	9,163,170
Jul 14, 2025	36.22	37.18	36.07	36.08	36.08	0.36%	13,550,600
Jul 11, 2025	35.21	36.67	35.03	35.95	35.95	2.13%	15,177,944
Jul 10, 2025	35.20	35.36	34.86	35.20	35.20	0.26%	4,633,251
Jul 9, 2025	35.62	35.78	34.97	35.11	35.11	-1.38%	5,888,452
Jul 8, 2025	34.99	35.87	34.89	35.60	35.60	2.06%	8,642,982
Jul 7, 2025	34.95	35.09	34.74	34.88	34.88	-0.17%	3,940,237
Jul 4, 2025	35.48	35.71	34.71	34.94	34.94	-2.24%	8,211,900
Jul 3, 2025	36.20	36.49	35.50	35.74	35.74	-0.67%	8,481,556
Jul 2, 2025	36.10	36.53	35.69	35.98	35.98	-1.96%	10,970,400
Jul 1, 2025	35.60	36.70	35.35	36.70	36.70	2.74%	14,573,059
Jun 30, 2025	35.76	35.85	35.10	35.72	35.72	0.76%	8,738,189
Jun 27, 2025	35.69	36.16	35.36	35.45	35.45	0.25%	10,830,677
Jun 26, 2025	35.44	36.42	35.24	35.36	35.36	-0.67%	12,853,586
Jun 25, 2025	35.80	35.80	35.10	35.60	35.60	-0.59%	11,869,424
Jun 24, 2025	35.40	35.81	35.00	35.81	35.81	-0.03%	17,085,760
Jun 23, 2025	34.55	37.49	34.41	35.82	35.82	9.31%	29,057,072