Nanjing Hanrui Cobalt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	22.50	25.03	22.50	24.48	24.48	-1.57%	5,716,409
Nov 5, 2026	24.06	25.33	24.05	24.87	24.87	3.41%	9,188,289
Nov 4, 2026	23.22	24.14	23.02	24.05	24.05	3.35%	7,721,922
Nov 3, 2026	23.01	23.75	22.85	23.27	23.27	1.04%	5,952,701
Nov 2, 2026	22.43	23.13	22.14	23.03	23.03	3.60%	6,052,061
Oct 30, 2026	22.50	23.22	22.22	22.23	22.23	-3.10%	6,419,230
Oct 29, 2026	23.89	23.99	22.85	22.94	22.94	-4.62%	7,617,234
Oct 28, 2026	24.00	24.35	23.55	24.05	24.05	-0.54%	9,026,561
Oct 27, 2026	28.00	28.00	24.05	24.18	24.18	-16.33%	19,268,140
Oct 26, 2026	28.81	29.20	28.65	28.90	28.90	-0.41%	2,546,451
Oct 23, 2026	27.75	29.09	27.19	29.02	29.02	3.27%	4,679,857
Oct 22, 2026	28.63	28.79	27.98	28.10	28.10	-1.44%	2,345,496
Oct 21, 2026	28.84	29.06	28.51	28.51	28.51	-1.04%	1,992,500
Oct 20, 2026	28.50	28.96	28.04	28.81	28.81	0.73%	2,253,930
Oct 19, 2026	28.38	28.80	28.35	28.60	28.60	0.11%	2,256,066
Oct 16, 2026	29.01	29.21	28.32	28.57	28.57	-0.38%	2,655,827
Oct 15, 2026	29.15	29.19	28.40	28.68	28.68	-3.37%	3,932,992
Oct 14, 2026	30.28	30.55	29.52	29.68	29.68	-2.11%	2,267,100
Oct 13, 2026	30.38	30.59	29.62	30.32	30.32	-1.43%	3,300,834
Oct 12, 2026	31.03	31.61	30.60	30.76	30.76	-1.73%	2,743,452
Oct 9, 2026	30.35	31.47	30.32	31.30	31.30	2.15%	4,725,628
Oct 8, 2026	30.53	31.07	30.33	30.64	30.64	0.33%	3,008,414
Sep 30, 2026	30.41	30.95	30.35	30.54	30.54	0.43%	2,313,076
Sep 29, 2026	30.10	30.60	30.06	30.41	30.41	0.66%	1,801,424
Sep 28, 2026	31.35	31.35	29.98	30.21	30.21	-3.42%	3,214,287
Sep 24, 2026	31.86	32.10	31.28	31.28	31.28	-2.58%	2,422,163
Sep 23, 2026	32.50	32.60	32.03	32.11	32.11	-0.65%	2,518,187
Sep 22, 2026	32.25	32.77	32.17	32.32	32.32	0.34%	3,516,849
Sep 21, 2026	31.98	32.29	31.95	32.21	32.21	0.69%	2,691,686
Sep 18, 2026	31.72	32.06	31.72	31.99	31.99	1.65%	2,997,228
Sep 17, 2026	31.38	31.85	31.30	31.47	31.47	-0.79%	2,185,099
Sep 16, 2026	31.19	31.78	30.92	31.72	31.72	1.05%	3,003,828
Sep 15, 2026	31.78	31.96	31.30	31.39	31.39	-1.54%	2,966,556
Sep 14, 2026	31.64	32.08	31.50	31.88	31.88	-0.13%	1,980,224
Sep 11, 2026	32.73	32.73	31.43	31.92	31.92	-3.68%	4,780,490
Sep 10, 2026	33.37	33.37	32.80	33.14	33.14	-0.96%	2,787,057
Sep 9, 2026	33.30	33.63	33.10	33.46	33.46	0.63%	3,523,634
Sep 8, 2026	33.63	33.72	33.16	33.25	33.25	0.09%	3,254,351
Sep 7, 2026	33.16	33.37	32.84	33.22	33.22	0.21%	3,030,072
Sep 4, 2026	33.72	34.17	33.02	33.15	33.15	-1.43%	4,482,636
Sep 3, 2026	33.90	34.09	33.56	33.63	33.63	0.33%	3,406,799
Sep 2, 2026	33.93	33.93	33.05	33.52	33.52	-2.19%	4,634,472
Sep 1, 2026	34.32	34.55	34.10	34.27	34.27	-0.55%	3,806,390
Aug 31, 2026	34.60	34.60	34.00	34.46	34.46	-2.21%	5,385,892
Aug 28, 2026	35.46	35.74	35.07	35.24	35.24	-0.45%	5,314,819
Aug 27, 2026	35.01	35.44	34.69	35.40	35.40	-0.08%	6,108,580
Aug 26, 2026	34.48	35.74	34.40	35.43	35.43	2.16%	7,888,447
Aug 25, 2026	34.54	35.00	33.90	34.68	34.68	-1.14%	6,264,210
Aug 24, 2026	34.85	35.89	34.66	35.08	35.08	0.26%	7,301,860
Aug 21, 2026	33.98	35.39	33.79	34.99	34.99	1.89%	7,867,480