Nanjing Hanrui Cobalt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	36.81	36.81	35.81	36.22	-	1.60%	3,944,999
Jul 2, 2026	36.03	36.56	35.40	35.65	35.65	-1.11%	6,498,918
Jul 1, 2026	35.70	36.60	34.95	36.05	36.05	0.98%	7,192,111
Jun 30, 2026	34.54	35.77	34.51	35.70	35.70	2.44%	6,929,921
Jun 29, 2026	34.78	35.38	34.08	34.85	34.85	0.20%	6,442,522
Jun 26, 2026	36.81	37.09	34.75	34.78	34.78	-5.49%	9,024,440
Jun 25, 2026	38.00	38.39	36.79	36.80	36.80	-4.66%	9,156,398
Jun 24, 2026	37.33	38.93	36.94	38.60	38.60	1.93%	8,967,691
Jun 23, 2026	40.30	40.30	37.59	37.87	37.87	-6.36%	11,794,929
Jun 22, 2026	38.00	40.50	37.29	40.44	40.44	5.78%	14,689,214
Jun 18, 2026	37.84	38.92	37.44	38.23	38.23	0.10%	7,968,930
Jun 17, 2026	38.36	38.85	37.80	38.19	38.19	-1.34%	7,245,865
Jun 16, 2026	38.36	39.20	38.00	38.71	38.71	0.03%	10,044,700
Jun 15, 2026	37.80	38.70	37.58	38.70	38.70	4.31%	13,229,440
Jun 12, 2026	35.33	38.02	34.92	37.10	37.10	6.30%	14,419,690
Jun 11, 2026	34.44	35.63	34.00	34.90	34.90	0.90%	7,652,859
Jun 10, 2026	34.50	35.39	34.06	34.59	34.59	-1.42%	5,020,180
Jun 9, 2026	34.58	35.38	33.84	35.09	35.09	2.60%	6,741,480
Jun 8, 2026	35.81	35.86	33.74	34.20	34.20	-5.32%	8,867,361
Jun 5, 2026	36.91	37.45	36.01	36.12	36.12	-2.51%	7,202,827
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