COFCO Technology & Industry Co., Ltd. (SHE:301058)
China · Delayed Price · Currency is CNY 8.58
+0.25 (3.00%)
Aug 25, 2026, 3:04 PM CST
SHE:301058 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |