Nanjing Hanrui Cobalt Co.,Ltd. (SHE:300618)
China flag China · Delayed Price · Currency is CNY
56.08
+2.84 (5.33%)
Sep 30, 2025, 3:04 PM CST

Nanjing Hanrui Cobalt Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202554.3258.8852.8856.0856.085.33%42,127,047
Sep 29, 202550.9053.3250.4053.2453.245.78%34,272,878
Sep 26, 202549.3351.5449.2450.3350.330.90%24,031,738
Sep 25, 202551.4751.5049.6949.8849.88-1.42%23,266,691
Sep 24, 202549.0051.1548.3050.6050.602.53%26,374,932
Sep 23, 202549.6550.4347.5049.3549.351.11%21,394,050
Sep 22, 202552.0052.0948.5148.8148.81-0.97%28,981,936
Sep 19, 202547.8150.0747.7949.2949.293.16%27,366,024
Sep 18, 202549.0049.3146.8847.7847.78-3.47%27,509,125
Sep 17, 202549.8950.1048.8449.5049.50-1.61%20,804,302
Sep 16, 202550.4551.1548.4350.3150.31-0.28%27,737,434
Sep 15, 202551.8453.4950.3050.4550.45-3.90%33,613,555
Sep 12, 202552.7956.6652.2852.5052.50-1.02%41,448,264
Sep 11, 202551.0053.8049.5153.0453.042.00%34,823,341
Sep 10, 202549.0052.5548.8052.0052.004.84%38,050,479
Sep 9, 202551.0151.7349.5049.6049.60-4.80%35,492,160
Sep 8, 202548.3055.0047.0052.1052.109.34%52,519,285
Sep 5, 202544.0947.8843.0347.6547.659.72%39,826,006
Sep 4, 202544.6346.4042.7143.4343.43-3.55%32,219,602
Sep 3, 202546.0747.8444.5045.0345.03-1.90%33,816,599
Sep 2, 202545.8747.9944.6145.9045.900.35%46,328,530
Sep 1, 202542.0047.9741.2945.7445.7410.14%42,068,068
Aug 29, 202540.6542.5940.3141.5341.532.67%26,162,540
Aug 28, 202539.8940.6739.4140.4540.450.92%17,268,263
Aug 27, 202540.7041.8540.0040.0840.08-0.99%21,904,278
Aug 26, 202540.8641.4540.3040.4840.48-1.17%16,321,354
Aug 25, 202541.0042.0040.2340.9640.962.25%25,395,927
Aug 22, 202539.1841.4939.1840.0640.063.73%27,454,128
Aug 21, 202538.9439.7538.3138.6238.62-1.28%15,152,117
Aug 20, 202538.0339.5037.7139.1239.122.38%17,450,760
Aug 19, 202538.4238.4237.8038.2138.21-0.55%10,747,347
Aug 18, 202537.9838.6537.8638.4238.422.21%14,305,591
Aug 15, 202536.7337.9936.6637.5937.591.87%9,434,902
Aug 14, 202537.8238.0836.8936.9036.90-2.89%10,310,677
Aug 13, 202537.0838.2037.0838.0038.002.12%12,781,039
Aug 12, 202537.4437.4436.7337.2137.21-1.59%9,362,513
Aug 11, 202537.8838.1537.1637.8137.811.91%13,433,487
Aug 8, 202536.7137.6236.6537.1037.100.22%12,624,548
Aug 7, 202536.5237.0735.5337.0237.021.34%13,567,636
Aug 6, 202536.3636.7136.2636.5336.530.33%6,959,890
Aug 5, 202536.7936.9436.2636.4136.41-0.41%6,333,906
Aug 4, 202536.6036.8036.1236.5636.56-0.73%6,834,363
Aug 1, 202536.6937.0636.3536.8336.830.38%8,058,824
Jul 31, 202537.6537.7736.5036.6936.69-3.40%12,135,245
Jul 30, 202538.6739.3937.6037.9837.98-1.48%12,565,800
Jul 29, 202537.8639.8437.8438.5538.551.10%18,841,442
Jul 28, 202538.0238.5837.3838.1338.13-1.19%12,474,609
Jul 25, 202538.3538.9638.0038.5938.590.05%18,979,640
Jul 24, 202536.0739.8836.0138.5738.576.11%30,862,162
Jul 23, 202536.6037.3536.1036.3536.35-0.36%13,105,108