Nanjing Hanrui Cobalt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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