COFCO Technology & Industry Co., Ltd. (SHE:301058)
China · Delayed Price · Currency is CNY 8.58
+0.09 (1.06%)
Sep 30, 2026, 3:04 PM CST
SHE:301058 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.49 | 8.63 | 8.44 | 8.58 | 8.58 | 1.06% | 6,368,080 |
| Sep 29, 2026 | 8.54 | 8.65 | 8.44 | 8.49 | 8.49 | 1.19% | 5,962,367 |
| Sep 28, 2026 | 8.45 | 8.55 | 8.36 | 8.39 | 8.39 | -1.29% | 6,837,074 |
| Sep 24, 2026 | 8.70 | 8.72 | 8.48 | 8.50 | 8.50 | -3.95% | 14,463,210 |
| Sep 23, 2026 | 9.15 | 9.29 | 8.84 | 8.85 | 8.85 | 1.03% | 22,560,000 |
| Sep 22, 2026 | 8.73 | 8.84 | 8.61 | 8.76 | 8.76 | -0.34% | 8,591,948 |
| Sep 21, 2026 | 8.70 | 8.82 | 8.61 | 8.79 | 8.79 | 1.62% | 7,058,810 |
| Sep 18, 2026 | 8.60 | 8.75 | 8.55 | 8.65 | 8.65 | -0.57% | 7,937,500 |
| Sep 17, 2026 | 8.49 | 8.77 | 8.41 | 8.70 | 8.70 | 2.11% | 11,731,872 |
| Sep 16, 2026 | 8.47 | 8.61 | 8.41 | 8.52 | 8.52 | 0.35% | 7,025,600 |
| Sep 15, 2026 | 8.67 | 8.69 | 8.48 | 8.49 | 8.49 | -2.41% | 7,973,100 |
| Sep 14, 2026 | 8.86 | 8.90 | 8.60 | 8.70 | 8.70 | -2.68% | 10,550,391 |
| Sep 11, 2026 | 9.06 | 9.17 | 8.87 | 8.94 | 8.94 | -2.19% | 11,933,590 |
| Sep 10, 2026 | 9.52 | 9.56 | 9.12 | 9.14 | 9.14 | -4.99% | 18,861,311 |
| Sep 9, 2026 | 9.32 | 9.65 | 9.22 | 9.62 | 9.62 | 1.58% | 25,037,547 |
| Sep 8, 2026 | 9.20 | 9.67 | 9.18 | 9.47 | 9.47 | 3.05% | 24,247,491 |
| Sep 7, 2026 | 8.95 | 9.43 | 8.95 | 9.19 | 9.19 | 2.57% | 17,955,300 |
| Sep 4, 2026 | 8.83 | 9.12 | 8.73 | 8.96 | 8.96 | 2.63% | 12,471,391 |
| Sep 3, 2026 | 8.90 | 8.91 | 8.70 | 8.73 | 8.73 | -1.02% | 8,670,891 |
| Sep 2, 2026 | 9.06 | 9.15 | 8.81 | 8.82 | 8.82 | -3.61% | 12,578,400 |
| Sep 1, 2026 | 8.86 | 9.36 | 8.85 | 9.15 | 9.15 | 2.92% | 20,656,721 |
| Aug 31, 2026 | 9.12 | 9.25 | 8.86 | 8.89 | 8.89 | -3.37% | 15,739,813 |
| Aug 28, 2026 | 8.93 | 9.56 | 8.82 | 9.20 | 9.20 | 2.56% | 23,930,000 |
| Aug 27, 2026 | 8.70 | 9.03 | 8.69 | 8.97 | 8.97 | 2.40% | 12,365,600 |
| Aug 26, 2026 | 8.49 | 8.78 | 8.48 | 8.76 | 8.76 | 2.10% | 11,454,901 |
| Aug 25, 2026 | 8.27 | 8.67 | 8.25 | 8.58 | 8.58 | 3.00% | 11,220,199 |
| Aug 24, 2026 | 8.29 | 8.56 | 8.25 | 8.33 | 8.33 | 0.85% | 7,994,132 |
| Aug 21, 2026 | 8.43 | 8.47 | 8.20 | 8.26 | 8.26 | -3.17% | 9,970,000 |
| Aug 20, 2026 | 8.62 | 8.69 | 8.40 | 8.53 | 8.53 | -0.47% | 13,648,373 |
| Aug 19, 2026 | 8.92 | 9.00 | 8.53 | 8.57 | 8.57 | -6.13% | 17,267,800 |
| Aug 18, 2026 | 8.56 | 9.35 | 8.52 | 9.13 | 9.13 | 5.55% | 26,801,222 |
| Aug 17, 2026 | 8.38 | 8.68 | 8.35 | 8.65 | 8.65 | 3.97% | 11,789,619 |
| Aug 14, 2026 | 8.37 | 8.42 | 8.28 | 8.32 | 8.32 | -0.48% | 3,249,900 |
| Aug 13, 2026 | 8.45 | 8.45 | 8.35 | 8.36 | 8.36 | -1.07% | 3,936,514 |
| Aug 12, 2026 | 8.40 | 8.47 | 8.38 | 8.45 | 8.45 | 0.48% | 3,320,881 |
| Aug 11, 2026 | 8.51 | 8.58 | 8.39 | 8.41 | 8.41 | -2.10% | 5,753,810 |
| Aug 10, 2026 | 8.46 | 8.67 | 8.44 | 8.59 | 8.59 | 1.06% | 7,773,822 |
| Aug 7, 2026 | 8.52 | 8.57 | 8.34 | 8.50 | 8.50 | -1.96% | 12,529,035 |
| Aug 6, 2026 | 8.26 | 8.86 | 8.16 | 8.67 | 8.67 | 5.09% | 18,349,425 |
| Aug 5, 2026 | 8.31 | 8.32 | 8.21 | 8.25 | 8.25 | -0.36% | 4,212,957 |
| Aug 4, 2026 | 8.37 | 8.39 | 8.25 | 8.28 | 8.28 | -0.96% | 4,537,800 |
| Aug 3, 2026 | 8.25 | 8.37 | 8.23 | 8.36 | 8.36 | 1.33% | 3,039,800 |
| Jul 31, 2026 | 8.18 | 8.26 | 8.17 | 8.25 | 8.25 | 1.23% | 4,143,700 |
| Jul 30, 2026 | 8.19 | 8.28 | 8.10 | 8.15 | 8.15 | -0.61% | 4,192,300 |
| Jul 29, 2026 | 8.05 | 8.23 | 8.04 | 8.20 | 8.20 | 1.23% | 4,245,511 |
| Jul 28, 2026 | 7.98 | 8.12 | 7.92 | 8.10 | 8.10 | 1.50% | 3,890,800 |
| Jul 27, 2026 | 7.82 | 8.02 | 7.80 | 7.98 | 7.98 | 2.05% | 3,027,503 |
| Jul 24, 2026 | 8.01 | 8.06 | 7.81 | 7.82 | 7.82 | -3.10% | 3,427,857 |
| Jul 23, 2026 | 7.95 | 8.09 | 7.89 | 8.07 | 8.07 | 1.77% | 3,003,686 |
| Jul 22, 2026 | 8.04 | 8.05 | 7.88 | 7.93 | 7.93 | -1.25% | 4,312,897 |