Nanjing Hanrui Cobalt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	43.05	43.15	41.85	42.00	42.00	-1.52%	8,769,439
May 14, 2026	44.36	44.65	42.62	42.65	42.65	-4.16%	11,513,153
May 13, 2026	43.51	44.83	43.50	44.50	44.50	1.71%	11,839,400
May 12, 2026	46.20	46.20	43.48	43.75	43.75	-7.54%	23,326,701
May 11, 2026	47.13	47.65	46.68	47.32	47.32	-0.23%	12,679,753
May 8, 2026	47.78	49.03	47.32	47.43	47.43	-2.19%	14,361,363
May 7, 2026	49.10	50.11	48.03	48.49	48.49	-1.58%	16,382,900
May 6, 2026	48.03	49.35	47.30	49.27	49.27	2.26%	18,510,725
Apr 30, 2026	47.55	49.80	47.52	48.18	48.18	0.48%	20,145,771
Apr 29, 2026	45.55	48.16	45.25	47.95	47.95	5.32%	17,410,354
Apr 28, 2026	46.53	46.57	45.25	45.53	45.53	-2.34%	8,531,237
Apr 27, 2026	46.78	47.83	46.60	46.62	46.62	-0.77%	12,607,688
Apr 24, 2026	44.82	47.39	44.82	46.98	46.98	4.26%	16,680,758
Apr 23, 2026	46.80	46.93	44.78	45.06	45.06	-5.49%	16,849,798
Apr 22, 2026	46.45	47.86	46.41	47.68	47.68	0.89%	13,535,277
Apr 21, 2026	46.47	47.26	45.41	47.26	47.26	2.72%	15,055,186
Apr 20, 2026	46.35	46.80	45.60	46.01	46.01	-1.65%	11,509,135
Apr 17, 2026	45.95	47.90	45.86	46.78	46.78	1.98%	17,926,348
Apr 16, 2026	44.40	46.03	44.21	45.87	45.87	-0.02%	16,197,961
Apr 15, 2026	46.95	47.25	45.67	45.88	45.88	-2.61%	18,670,241
Apr 14, 2026	46.02	48.29	45.65	47.11	47.11	6.75%	28,017,147
Apr 13, 2026	42.93	44.50	42.91	44.13	44.13	2.03%	11,035,460
Apr 10, 2026	42.79	43.94	42.42	43.25	43.25	2.08%	9,301,910
Apr 9, 2026	42.60	43.06	42.35	42.37	42.37	-1.65%	6,001,787
Apr 8, 2026	42.38	43.08	42.00	43.08	43.08	5.10%	9,618,788
Apr 7, 2026	40.62	41.25	40.45	40.99	40.99	1.21%	3,766,975
Apr 3, 2026	41.52	42.10	40.46	40.50	40.50	-2.46%	5,003,630
Apr 2, 2026	42.02	42.59	41.11	41.52	41.52	-1.89%	6,980,053
Apr 1, 2026	42.24	42.77	41.65	42.32	42.32	2.27%	7,298,729
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%	13,748,755
Mar 26, 2026	41.44	42.56	41.21	41.90	41.90	0.17%	8,731,831
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%	11,793,105
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%	9,168,595
Mar 16, 2026	47.18	47.94	45.66	46.55	46.55	-3.02%	13,142,128
Mar 13, 2026	47.11	49.86	47.10	48.00	48.00	0.99%	15,837,369
Mar 12, 2026	47.99	48.37	46.88	47.53	47.53	-1.86%	9,384,418
Mar 11, 2026	48.61	49.20	48.02	48.43	48.43	-0.41%	10,417,379
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%	13,203,408
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%	12,257,861
Mar 4, 2026	48.70	51.27	48.52	49.51	49.51	-0.02%	15,016,321
Mar 3, 2026	52.02	52.38	49.48	49.52	49.52	-6.18%	22,321,379