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