Nanjing Hanrui Cobalt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	28.38	28.80	28.35	28.67	28.67	0.35%	571,100
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
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