Nanjing Hanrui Cobalt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	48.91	55.12	48.91	54.30	-	7.48%	30,820,167
Jan 27, 2026	51.44	51.97	49.50	50.52	50.52	-3.86%	19,963,650
Jan 26, 2026	51.51	53.03	51.31	52.55	52.55	3.32%	30,774,570
Jan 23, 2026	48.91	51.17	48.91	50.86	50.86	4.11%	21,571,510
Jan 22, 2026	48.88	49.17	48.41	48.85	48.85	-0.77%	9,608,678
Jan 21, 2026	47.59	49.37	47.30	49.23	49.23	2.99%	15,126,185
Jan 20, 2026	48.71	48.98	46.60	47.80	47.80	-1.40%	13,776,830
Jan 19, 2026	48.70	49.00	47.35	48.48	48.48	-1.44%	12,956,470
Jan 16, 2026	49.41	50.47	48.89	49.19	49.19	-1.42%	18,162,870
Jan 15, 2026	48.14	50.85	48.14	49.90	49.90	3.96%	27,035,426
Jan 14, 2026	48.62	49.75	47.25	48.00	48.00	-1.03%	21,012,070
Jan 13, 2026	48.10	49.60	47.75	48.50	48.50	-0.02%	18,747,470
Jan 12, 2026	48.80	49.21	47.51	48.51	48.51	0.29%	15,855,780
Jan 9, 2026	47.48	48.86	47.06	48.37	48.37	1.81%	14,407,990
Jan 8, 2026	48.00	48.78	47.12	47.51	47.51	-2.28%	15,499,370
Jan 7, 2026	48.15	50.27	48.15	48.62	48.62	1.67%	24,239,030
Jan 6, 2026	46.09	48.86	46.09	47.82	47.82	4.94%	21,808,468
Jan 5, 2026	45.72	45.92	44.87	45.57	45.57	0.80%	8,526,919
Dec 31, 2025	45.15	46.36	45.04	45.21	45.21	0.04%	8,998,680
Dec 30, 2025	43.60	45.74	43.36	45.19	45.19	1.44%	10,715,840
Dec 29, 2025	45.73	45.80	44.38	44.55	44.55	-1.18%	9,346,108
Dec 26, 2025	45.00	45.63	44.42	45.08	45.08	2.06%	10,962,670
Dec 25, 2025	44.62	44.64	43.85	44.17	44.17	-1.95%	8,522,661
Dec 24, 2025	45.11	45.96	44.55	45.05	45.05	0.58%	10,253,800
Dec 23, 2025	44.60	45.40	44.06	44.79	44.79	1.04%	11,368,860
Dec 22, 2025	43.75	44.75	43.75	44.33	44.33	2.28%	10,575,010
Dec 19, 2025	43.03	43.67	42.58	43.34	43.34	1.12%	6,430,431
Dec 18, 2025	42.29	43.94	42.00	42.86	42.86	0.42%	7,649,911
Dec 17, 2025	41.69	42.85	41.52	42.68	42.68	3.12%	7,278,594
Dec 16, 2025	42.23	42.23	40.78	41.39	41.39	-1.52%	6,951,206
Dec 15, 2025	42.58	42.88	41.85	42.03	42.03	-2.19%	6,670,828
Dec 12, 2025	43.60	43.68	42.45	42.97	42.97	-0.14%	6,311,860
Dec 11, 2025	44.23	44.48	43.03	43.03	43.03	-2.27%	7,050,335
Dec 10, 2025	43.91	44.29	43.56	44.03	44.03	-0.11%	5,036,474
Dec 9, 2025	44.86	44.86	43.81	44.08	44.08	-2.33%	7,586,201
Dec 8, 2025	44.18	45.36	44.18	45.13	45.13	2.45%	9,287,240
Dec 5, 2025	43.22	44.07	42.92	44.05	44.05	1.38%	6,967,692
Dec 4, 2025	43.36	44.15	43.15	43.45	43.45	1.09%	8,454,049
Dec 3, 2025	43.41	43.78	42.62	42.98	42.98	-0.44%	6,472,184
Dec 2, 2025	43.91	44.00	43.10	43.17	43.17	-2.66%	5,934,206
Dec 1, 2025	44.70	45.45	44.16	44.35	44.35	0.34%	8,898,577
Nov 28, 2025	43.45	44.50	43.20	44.20	44.20	1.59%	7,316,529
Nov 27, 2025	43.63	44.55	43.41	43.51	43.51	-0.32%	8,251,990
Nov 26, 2025	44.01	44.68	43.39	43.65	43.65	-0.93%	9,563,424
Nov 25, 2025	43.50	44.52	43.18	44.06	44.06	2.23%	9,638,763
Nov 24, 2025	43.85	43.90	42.10	43.10	43.10	0.07%	10,392,830
Nov 21, 2025	46.93	46.94	43.07	43.07	43.07	-10.98%	20,921,630
Nov 20, 2025	47.90	50.32	47.60	48.38	48.38	0.98%	19,974,670
Nov 19, 2025	47.33	49.48	47.33	47.91	47.91	0.27%	12,941,720
Nov 18, 2025	49.78	50.28	47.38	47.78	47.78	-4.17%	15,375,250