COFCO Technology & Industry Co., Ltd. (SHE:301058)
China · Delayed Price · Currency is CNY 8.25
+0.10 (1.23%)
Jul 31, 2026, 3:04 PM CST
SHE:301058 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 8.13 | 8.23 | 7.99 | 8.03 | 8.03 | -1.59% | 7,193,016 |
| Jul 20, 2026 | 8.11 | 8.27 | 8.05 | 8.16 | 8.16 | 0.74% | 4,766,554 |
| Jul 17, 2026 | 8.20 | 8.33 | 8.06 | 8.10 | 8.10 | -1.34% | 4,733,612 |
| Jul 16, 2026 | 8.17 | 8.24 | 8.08 | 8.21 | 8.21 | 0.37% | 3,635,500 |
| Jul 15, 2026 | 7.99 | 8.25 | 7.93 | 8.18 | 8.18 | 2.63% | 5,622,996 |
| Jul 14, 2026 | 7.82 | 8.02 | 7.78 | 7.97 | 7.97 | 1.92% | 3,686,500 |
| Jul 13, 2026 | 7.92 | 7.99 | 7.81 | 7.82 | 7.82 | -1.64% | 3,080,995 |
| Jul 10, 2026 | 7.74 | 8.02 | 7.68 | 7.95 | 7.95 | 2.45% | 5,006,829 |
| Jul 9, 2026 | 7.89 | 7.92 | 7.68 | 7.76 | 7.76 | -2.02% | 5,218,170 |
| Jul 8, 2026 | 7.85 | 7.92 | 7.75 | 7.92 | 7.92 | 0.64% | 3,192,917 |
| Jul 7, 2026 | 8.04 | 8.06 | 7.86 | 7.87 | 7.87 | -2.48% | 3,226,400 |
| Jul 6, 2026 | 8.11 | 8.15 | 8.04 | 8.07 | 8.07 | -0.12% | 2,899,600 |
| Jul 3, 2026 | 7.99 | 8.18 | 7.99 | 8.08 | 8.08 | 1.00% | 4,233,600 |
| Jul 2, 2026 | 7.94 | 8.14 | 7.89 | 8.00 | 8.00 | 0.88% | 4,643,042 |
| Jul 1, 2026 | 7.75 | 7.99 | 7.71 | 7.93 | 7.93 | 1.93% | 4,314,900 |
| Jun 30, 2026 | 7.72 | 7.81 | 7.67 | 7.78 | 7.78 | -0.26% | 4,089,400 |
| Jun 29, 2026 | 7.72 | 7.83 | 7.54 | 7.80 | 7.80 | 1.04% | 5,050,485 |
| Jun 26, 2026 | 7.81 | 7.90 | 7.71 | 7.72 | 7.72 | -1.40% | 5,393,311 |
| Jun 25, 2026 | 7.95 | 8.03 | 7.83 | 7.83 | 7.83 | -1.88% | 4,880,600 |
| Jun 24, 2026 | 8.21 | 8.30 | 7.93 | 7.98 | 7.98 | -3.97% | 7,792,520 |
| Jun 23, 2026 | 8.18 | 8.43 | 8.16 | 8.31 | 8.31 | 0.73% | 5,139,656 |
| Jun 22, 2026 | 8.15 | 8.25 | 7.94 | 8.25 | 8.25 | 0.49% | 6,115,782 |
| Jun 18, 2026 | 8.40 | 8.43 | 8.18 | 8.21 | 8.21 | -4.31% | 7,686,483 |
| Jun 17, 2026 | 8.33 | 8.96 | 8.14 | 8.58 | 8.58 | 2.63% | 11,410,480 |
| Jun 16, 2026 | 8.38 | 8.42 | 8.26 | 8.36 | 8.36 | -0.71% | 4,643,716 |
| Jun 15, 2026 | 8.50 | 8.62 | 8.36 | 8.42 | 8.42 | -0.94% | 6,305,693 |
| Jun 12, 2026 | 8.33 | 8.52 | 8.26 | 8.50 | 8.50 | 2.66% | 5,444,126 |
| Jun 11, 2026 | 8.45 | 8.47 | 8.24 | 8.28 | 8.28 | -2.01% | 3,620,431 |
| Jun 10, 2026 | 8.41 | 8.48 | 8.29 | 8.45 | 8.45 | 0.12% | 3,505,498 |
| Jun 9, 2026 | 8.51 | 8.57 | 8.40 | 8.44 | 8.44 | -0.59% | 3,798,346 |
| Jun 8, 2026 | 8.65 | 8.68 | 8.40 | 8.49 | 8.49 | -2.64% | 3,889,257 |
| Jun 5, 2026 | 8.57 | 8.80 | 8.54 | 8.72 | 8.72 | 1.75% | 4,469,398 |
| Jun 4, 2026 | 8.64 | 8.78 | 8.52 | 8.57 | 8.57 | -1.27% | 3,913,985 |
| Jun 3, 2026 | 8.91 | 9.00 | 8.75 | 8.83 | 8.68 | -0.90% | 3,995,400 |
| Jun 2, 2026 | 9.14 | 9.14 | 8.90 | 8.91 | 8.76 | -2.41% | 5,727,452 |
| Jun 1, 2026 | 8.95 | 9.17 | 8.82 | 9.13 | 8.97 | 2.82% | 6,096,629 |
| May 29, 2026 | 8.77 | 8.98 | 8.77 | 8.88 | 8.73 | 1.14% | 5,262,434 |
| May 28, 2026 | 8.76 | 8.86 | 8.62 | 8.78 | 8.63 | -0.34% | 3,816,825 |
| May 27, 2026 | 8.89 | 8.92 | 8.74 | 8.81 | 8.66 | -0.68% | 4,293,375 |
| May 26, 2026 | 8.90 | 8.95 | 8.77 | 8.87 | 8.72 | -0.89% | 4,340,421 |
| May 25, 2026 | 9.12 | 9.13 | 8.90 | 8.95 | 8.80 | -1.97% | 4,943,489 |
| May 22, 2026 | 9.06 | 9.20 | 8.97 | 9.13 | 8.97 | 1.00% | 5,551,989 |