Nanjing Hanrui Cobalt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	42.24	42.77	41.65	42.32	42.32	2.27%	7,215,029
Mar 31, 2026	42.30	42.59	41.35	41.38	41.38	-2.75%	6,861,138
Mar 30, 2026	42.67	42.92	41.66	42.55	42.55	-1.50%	8,932,511
Mar 27, 2026	41.10	43.65	40.80	43.20	43.20	3.10%	13,748,750
Mar 26, 2026	41.44	42.56	41.21	41.90	41.90	0.17%	8,730,031
Mar 25, 2026	41.66	42.14	41.15	41.83	41.83	2.50%	9,639,617
Mar 24, 2026	41.01	41.25	39.30	40.81	40.81	2.08%	9,573,157
Mar 23, 2026	41.39	42.50	39.70	39.98	39.98	-5.37%	11,792,900
Mar 20, 2026	42.76	43.84	42.15	42.25	42.25	-0.09%	9,917,500
Mar 19, 2026	44.00	44.10	42.01	42.29	42.29	-5.22%	10,190,980
Mar 18, 2026	44.94	45.17	44.01	44.62	44.62	-0.62%	6,991,664
Mar 17, 2026	46.80	46.88	44.89	44.90	44.90	-3.54%	9,168,195
Mar 16, 2026	47.18	47.94	45.66	46.55	46.55	-3.02%	13,060,720
Mar 13, 2026	47.11	49.86	47.10	48.00	48.00	0.99%	15,628,260
Mar 12, 2026	47.99	48.37	46.88	47.53	47.53	-1.86%	9,275,418
Mar 11, 2026	48.61	49.20	48.02	48.43	48.43	-0.41%	10,417,270
Mar 10, 2026	48.57	49.36	48.21	48.63	48.63	1.25%	9,144,120
Mar 9, 2026	47.78	48.24	45.72	48.03	48.03	-0.41%	13,128,200
Mar 6, 2026	48.66	49.24	47.80	48.23	48.23	-1.69%	9,976,438
Mar 5, 2026	50.46	50.68	48.45	49.06	49.06	-0.91%	12,257,260
Mar 4, 2026	48.70	51.27	48.52	49.51	49.51	-0.02%	14,889,420
Mar 3, 2026	52.02	52.38	49.48	49.52	49.52	-6.18%	22,321,370
Mar 2, 2026	53.86	54.13	51.77	52.78	52.78	-2.51%	22,275,442
Feb 27, 2026	51.05	54.38	51.03	54.14	54.14	4.96%	28,207,240
Feb 26, 2026	52.47	53.00	51.42	51.58	51.58	-2.68%	23,483,860
Feb 25, 2026	46.70	54.67	46.50	53.00	53.00	13.83%	42,683,020
Feb 24, 2026	46.87	46.87	46.19	46.56	46.56	2.04%	7,190,935
Feb 13, 2026	46.25	46.80	45.58	45.63	45.63	-3.20%	8,663,531
Feb 12, 2026	46.60	48.30	46.30	47.14	47.14	2.30%	13,471,220
Feb 11, 2026	44.60	47.20	44.41	46.08	46.08	3.74%	15,174,630
Feb 10, 2026	45.10	45.19	44.40	44.42	44.42	-1.62%	6,693,592
Feb 9, 2026	45.30	45.83	44.85	45.15	45.15	1.42%	6,507,105
Feb 6, 2026	43.73	45.25	43.25	44.52	44.52	0.09%	8,092,743
Feb 5, 2026	46.13	46.43	44.25	44.48	44.48	-4.94%	11,081,980
Feb 4, 2026	47.19	47.36	46.02	46.79	46.79	0.21%	10,476,657
Feb 3, 2026	46.62	46.81	45.60	46.69	46.69	2.84%	11,371,980
Feb 2, 2026	46.80	47.76	45.40	45.40	45.40	-6.78%	17,045,490
Jan 30, 2026	51.50	51.50	47.36	48.70	48.70	-8.39%	27,188,870
Jan 29, 2026	53.68	55.80	51.80	53.16	53.16	-1.61%	37,406,862
Jan 28, 2026	50.52	55.12	49.67	54.03	54.03	6.95%	34,640,160
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