Nanjing Hanrui Cobalt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	39.55	39.55	36.07	37.01	-	-0.11%	3,984,627
Jun 4, 2026	38.00	38.15	36.45	37.05	37.05	-3.74%	7,669,272
Jun 3, 2026	38.27	39.29	38.16	38.66	38.49	-0.21%	6,278,221
Jun 2, 2026	38.50	38.77	37.10	38.74	38.57	0.62%	6,022,837
Jun 1, 2026	37.83	38.70	37.82	38.50	38.33	0.92%	4,558,447
May 29, 2026	39.55	39.88	38.00	38.15	37.98	-3.22%	7,835,922
May 28, 2026	40.19	40.66	38.60	39.42	39.25	-2.83%	9,230,417
May 27, 2026	42.00	42.10	40.54	40.57	40.39	-3.79%	7,560,323
May 26, 2026	41.45	42.22	40.68	42.17	41.98	0.79%	8,200,949
May 25, 2026	42.40	42.72	41.51	41.84	41.66	-2.33%	7,313,121
May 22, 2026	41.52	42.84	41.01	42.84	42.65	2.96%	8,399,226
May 21, 2026	42.01	42.80	41.60	41.61	41.43	-0.72%	10,503,300
May 20, 2026	41.55	42.28	40.80	41.91	41.73	0.36%	7,440,605
May 19, 2026	42.21	42.30	41.09	41.76	41.58	-1.18%	6,639,277
May 18, 2026	41.80	42.59	41.04	42.26	42.07	0.62%	6,181,190
May 15, 2026	43.05	43.15	41.85	42.00	41.82	-1.52%	8,769,439
May 14, 2026	44.36	44.65	42.62	42.65	42.46	-4.16%	11,513,150
May 13, 2026	43.51	44.83	43.50	44.50	44.30	1.71%	11,839,000
May 12, 2026	46.20	46.20	43.48	43.75	43.56	-7.54%	23,326,700
May 11, 2026	47.13	47.65	46.68	47.32	47.11	-0.23%	12,677,850
May 8, 2026	47.78	49.03	47.32	47.43	47.22	-2.19%	14,216,940
May 7, 2026	49.10	50.11	48.03	48.49	48.28	-1.58%	16,378,800
May 6, 2026	48.03	49.35	47.30	49.27	49.05	2.26%	18,509,720
Apr 30, 2026	47.55	49.80	47.52	48.18	47.97	0.48%	20,144,870
Apr 29, 2026	45.55	48.16	45.25	47.95	47.74	5.32%	17,409,450
Apr 28, 2026	46.53	46.57	45.25	45.53	45.33	-2.34%	8,531,137
Apr 27, 2026	46.78	47.83	46.60	46.62	46.41	-0.77%	12,607,380
Apr 24, 2026	44.82	47.39	44.82	46.98	46.77	4.26%	16,680,450
Apr 23, 2026	46.80	46.93	44.78	45.06	44.86	-5.49%	16,849,790
Apr 22, 2026	46.45	47.86	46.41	47.68	47.47	0.89%	13,533,870
Apr 21, 2026	46.47	47.26	45.41	47.26	47.05	2.72%	15,053,980
Apr 20, 2026	46.35	46.80	45.60	46.01	45.81	-1.65%	11,507,430
Apr 17, 2026	45.95	47.90	45.86	46.78	46.57	1.98%	17,924,240
Apr 16, 2026	44.40	46.03	44.21	45.87	45.67	-0.02%	16,195,860
Apr 15, 2026	46.95	47.25	45.67	45.88	45.68	-2.61%	18,667,340
Apr 14, 2026	46.02	48.29	45.65	47.11	46.90	6.75%	28,015,440
Apr 13, 2026	42.93	44.50	42.91	44.13	43.94	2.03%	11,035,160
Apr 10, 2026	42.79	43.94	42.42	43.25	43.06	2.08%	9,301,610
Apr 9, 2026	42.60	43.06	42.35	42.37	42.18	-1.65%	6,001,787
Apr 8, 2026	42.38	43.08	42.00	43.08	42.89	5.10%	9,618,088
Apr 7, 2026	40.62	41.25	40.45	40.99	40.81	1.21%	3,766,875
Apr 3, 2026	41.52	42.10	40.46	40.50	40.32	-2.46%	5,003,630
Apr 2, 2026	42.02	42.59	41.11	41.52	41.34	-1.89%	6,918,153
Apr 1, 2026	42.24	42.77	41.65	42.32	42.13	2.27%	7,214,529
Mar 31, 2026	42.30	42.59	41.35	41.38	41.20	-2.75%	6,860,938
Mar 30, 2026	42.67	42.92	41.66	42.55	42.36	-1.50%	8,932,511
Mar 27, 2026	41.10	43.65	40.80	43.20	43.01	3.10%	13,748,750
Mar 26, 2026	41.44	42.56	41.21	41.90	41.72	0.17%	8,730,031
Mar 25, 2026	41.66	42.14	41.15	41.83	41.65	2.50%	9,639,617
Mar 24, 2026	41.01	41.25	39.30	40.81	40.63	2.08%	9,572,657