Nanjing Hanrui Cobalt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	34.60	35.09	34.18	34.34	34.34	0.56%	5,805,300
Aug 19, 2026	34.99	35.12	34.01	34.15	34.15	-4.05%	7,324,719
Aug 18, 2026	36.05	36.13	35.28	35.59	35.59	-2.39%	7,338,114
Aug 17, 2026	35.67	36.53	35.26	36.46	36.46	2.30%	8,430,928
Aug 14, 2026	36.07	36.50	35.35	35.64	35.64	-1.22%	9,034,710
Aug 13, 2026	37.00	37.02	36.02	36.08	36.08	-3.50%	13,883,326
Aug 12, 2026	37.09	37.98	37.03	37.39	37.39	-0.58%	12,968,518
Aug 11, 2026	38.84	39.00	37.35	37.61	37.61	-5.74%	21,199,373
Aug 10, 2026	36.90	42.65	36.80	39.90	39.90	8.45%	29,941,523
Aug 7, 2026	36.58	38.24	35.92	36.79	36.79	8.53%	23,731,510
Aug 6, 2026	35.00	35.80	33.60	33.90	33.90	-1.80%	8,542,141
Aug 5, 2026	34.04	34.81	33.96	34.52	34.52	1.68%	6,594,477
Aug 4, 2026	33.76	34.14	33.50	33.95	33.95	1.10%	4,827,948
Aug 3, 2026	32.97	33.70	32.30	33.58	33.58	-1.18%	5,755,392
Jul 31, 2026	34.00	34.40	33.65	33.98	33.98	0.98%	7,521,681
Jul 30, 2026	33.45	34.06	33.36	33.65	33.65	-0.09%	5,357,301
Jul 29, 2026	32.19	33.98	32.05	33.68	33.68	3.82%	7,735,145
Jul 28, 2026	32.23	32.59	32.08	32.44	32.44	-0.86%	3,695,034
Jul 27, 2026	32.01	32.82	31.95	32.72	32.72	3.06%	4,776,901
Jul 24, 2026	32.84	33.15	31.74	31.75	31.75	-5.65%	6,740,620
Jul 23, 2026	32.65	33.92	32.30	33.65	33.65	3.09%	8,954,394
Jul 22, 2026	33.17	33.79	32.43	32.64	32.64	-1.89%	8,040,643
Jul 21, 2026	31.50	33.96	31.46	33.27	33.27	6.16%	10,565,292
Jul 20, 2026	32.18	32.70	30.54	31.34	31.34	-1.97%	6,551,070
Jul 17, 2026	32.80	33.44	31.92	31.97	31.97	-3.00%	5,509,670
Jul 16, 2026	32.65	33.35	32.28	32.96	32.96	-	4,235,666
Jul 15, 2026	32.71	33.11	32.56	32.96	32.96	-0.51%	3,956,440
Jul 14, 2026	31.91	33.15	31.86	33.13	33.13	3.82%	5,604,345
Jul 13, 2026	32.92	32.92	31.83	31.91	31.91	-3.62%	5,069,434
Jul 10, 2026	33.00	33.92	32.86	33.11	33.11	-0.18%	5,367,000
Jul 9, 2026	33.89	34.14	32.18	33.17	33.17	-2.50%	7,512,836
Jul 8, 2026	35.08	35.36	34.00	34.02	34.02	-3.98%	5,886,064
Jul 7, 2026	37.00	37.10	35.40	35.43	35.43	-6.15%	9,144,928
Jul 6, 2026	36.80	39.20	36.80	37.75	37.75	4.37%	13,091,240
Jul 3, 2026	36.01	36.53	35.81	36.17	36.17	1.46%	6,145,911
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