COFCO Technology & Industry Co., Ltd. (SHE:301058)
China · Delayed Price · Currency is CNY 8.78
-0.03 (-0.34%)
May 28, 2026, 3:04 PM CST
SHE:301058 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 8.76 | 8.86 | 8.62 | 8.78 | 8.78 | -0.34% | 3,816,825 |
| May 27, 2026 | 8.89 | 8.92 | 8.74 | 8.81 | 8.81 | -0.68% | 4,293,375 |
| May 26, 2026 | 8.90 | 8.95 | 8.77 | 8.87 | 8.87 | -0.89% | 4,340,421 |
| May 25, 2026 | 9.12 | 9.13 | 8.90 | 8.95 | 8.95 | -1.97% | 4,943,489 |
| May 22, 2026 | 9.06 | 9.20 | 8.97 | 9.13 | 9.13 | 1.00% | 5,551,989 |
| May 21, 2026 | 9.37 | 9.43 | 9.03 | 9.04 | 9.04 | -3.21% | 7,460,099 |
| May 20, 2026 | 9.51 | 9.53 | 9.32 | 9.34 | 9.34 | -2.40% | 6,011,700 |
| May 19, 2026 | 9.49 | 9.64 | 9.47 | 9.57 | 9.57 | 0.63% | 5,546,100 |
| May 18, 2026 | 9.69 | 9.74 | 9.46 | 9.51 | 9.51 | -2.46% | 7,299,520 |
| May 15, 2026 | 9.93 | 9.93 | 9.70 | 9.75 | 9.75 | -1.12% | 5,428,885 |
| May 14, 2026 | 10.03 | 10.06 | 9.86 | 9.86 | 9.86 | -1.60% | 6,582,686 |
| May 13, 2026 | 10.01 | 10.10 | 9.95 | 10.02 | 10.02 | -0.20% | 6,271,480 |
| May 12, 2026 | 10.16 | 10.19 | 9.98 | 10.04 | 10.04 | -1.28% | 5,594,627 |
| May 11, 2026 | 10.25 | 10.25 | 10.04 | 10.17 | 10.17 | -0.20% | 8,972,417 |
| May 8, 2026 | 9.74 | 10.30 | 9.74 | 10.19 | 10.19 | 4.30% | 14,754,480 |
| May 7, 2026 | 9.75 | 9.83 | 9.74 | 9.77 | 9.77 | - | 5,095,100 |
| May 6, 2026 | 9.84 | 9.86 | 9.73 | 9.77 | 9.77 | 0.31% | 4,968,900 |
| Apr 30, 2026 | 9.74 | 9.81 | 9.68 | 9.74 | 9.74 | -0.31% | 4,445,900 |
| Apr 29, 2026 | 9.63 | 9.79 | 9.55 | 9.77 | 9.77 | 1.45% | 4,754,843 |
| Apr 28, 2026 | 9.83 | 9.87 | 9.62 | 9.63 | 9.63 | -2.13% | 8,203,827 |
| Apr 27, 2026 | 9.95 | 9.96 | 9.70 | 9.84 | 9.84 | -1.30% | 6,269,235 |
| Apr 24, 2026 | 9.95 | 9.99 | 9.80 | 9.97 | 9.97 | 0.61% | 6,346,537 |
| Apr 23, 2026 | 9.95 | 9.99 | 9.85 | 9.91 | 9.91 | -0.50% | 5,466,900 |
| Apr 22, 2026 | 10.03 | 10.03 | 9.92 | 9.96 | 9.96 | -0.60% | 4,298,754 |
| Apr 21, 2026 | 9.99 | 10.09 | 9.96 | 10.02 | 10.02 | -0.10% | 3,132,000 |
| Apr 20, 2026 | 9.92 | 10.04 | 9.88 | 10.03 | 10.03 | 1.11% | 4,489,698 |
| Apr 17, 2026 | 9.93 | 9.97 | 9.86 | 9.92 | 9.92 | -0.60% | 3,311,300 |
| Apr 16, 2026 | 9.91 | 9.99 | 9.86 | 9.98 | 9.98 | 0.71% | 4,176,300 |
| Apr 15, 2026 | 9.95 | 10.01 | 9.88 | 9.91 | 9.91 | -0.50% | 4,367,500 |
| Apr 14, 2026 | 10.00 | 10.02 | 9.89 | 9.96 | 9.96 | -0.20% | 4,421,284 |
| Apr 13, 2026 | 9.92 | 10.01 | 9.89 | 9.98 | 9.98 | 0.30% | 4,289,253 |
| Apr 10, 2026 | 9.92 | 10.04 | 9.89 | 9.95 | 9.95 | 0.81% | 4,330,120 |
| Apr 9, 2026 | 10.00 | 10.02 | 9.81 | 9.87 | 9.87 | -1.69% | 5,648,296 |
| Apr 8, 2026 | 9.90 | 10.04 | 9.85 | 10.04 | 10.04 | 2.24% | 5,864,504 |
| Apr 7, 2026 | 9.63 | 9.84 | 9.50 | 9.82 | 9.82 | 2.19% | 4,925,800 |
| Apr 3, 2026 | 9.89 | 9.91 | 9.56 | 9.61 | 9.61 | -2.93% | 4,927,490 |
| Apr 2, 2026 | 10.03 | 10.07 | 9.85 | 9.90 | 9.90 | -1.20% | 4,912,869 |
| Apr 1, 2026 | 10.09 | 10.13 | 9.96 | 10.02 | 10.02 | 0.70% | 4,908,400 |
| Mar 31, 2026 | 10.00 | 10.15 | 9.93 | 9.95 | 9.95 | -1.29% | 7,100,888 |
| Mar 30, 2026 | 9.81 | 10.19 | 9.78 | 10.08 | 10.08 | 1.82% | 7,333,200 |
| Mar 27, 2026 | 9.80 | 9.95 | 9.78 | 9.90 | 9.90 | 0.20% | 4,695,644 |
| Mar 26, 2026 | 9.89 | 10.04 | 9.80 | 9.88 | 9.88 | -0.10% | 6,246,800 |
| Mar 25, 2026 | 9.73 | 9.96 | 9.72 | 9.89 | 9.89 | 1.64% | 6,850,100 |
| Mar 24, 2026 | 9.59 | 9.76 | 9.42 | 9.73 | 9.73 | 3.29% | 7,164,913 |
| Mar 23, 2026 | 9.90 | 9.91 | 9.38 | 9.42 | 9.42 | -5.80% | 12,031,170 |
| Mar 20, 2026 | 10.24 | 10.27 | 10.00 | 10.00 | 10.00 | -2.15% | 6,825,600 |
| Mar 19, 2026 | 10.48 | 10.52 | 10.19 | 10.22 | 10.22 | -2.76% | 9,723,300 |
| Mar 18, 2026 | 10.56 | 10.58 | 10.38 | 10.51 | 10.51 | -0.47% | 8,157,891 |
| Mar 17, 2026 | 10.78 | 10.83 | 10.55 | 10.56 | 10.56 | -1.86% | 8,639,400 |
| Mar 16, 2026 | 10.78 | 10.96 | 10.69 | 10.76 | 10.76 | -0.37% | 9,088,200 |