COFCO Technology & Industry Co., Ltd. (SHE:301058)
China · Delayed Price · Currency is CNY 8.21
-0.37 (-4.31%)
Jun 18, 2026, 3:04 PM CST
SHE:301058 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 8.33 | 8.43 | 8.18 | 8.25 | - | -3.85% | 5,169,500 |
| 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 |
| May 21, 2026 | 9.37 | 9.43 | 9.03 | 9.04 | 8.89 | -3.21% | 7,460,099 |
| May 20, 2026 | 9.51 | 9.53 | 9.32 | 9.34 | 9.18 | -2.40% | 6,011,700 |
| May 19, 2026 | 9.49 | 9.64 | 9.47 | 9.57 | 9.41 | 0.63% | 5,546,100 |
| May 18, 2026 | 9.69 | 9.74 | 9.46 | 9.51 | 9.35 | -2.46% | 7,299,520 |
| May 15, 2026 | 9.93 | 9.93 | 9.70 | 9.75 | 9.58 | -1.12% | 5,428,885 |
| May 14, 2026 | 10.03 | 10.06 | 9.86 | 9.86 | 9.69 | -1.60% | 6,582,686 |
| May 13, 2026 | 10.01 | 10.10 | 9.95 | 10.02 | 9.85 | -0.20% | 6,271,480 |
| May 12, 2026 | 10.16 | 10.19 | 9.98 | 10.04 | 9.87 | -1.28% | 5,594,627 |
| May 11, 2026 | 10.25 | 10.25 | 10.04 | 10.17 | 10.00 | -0.20% | 8,972,417 |
| May 8, 2026 | 9.74 | 10.30 | 9.74 | 10.19 | 10.02 | 4.30% | 14,754,480 |
| May 7, 2026 | 9.75 | 9.83 | 9.74 | 9.77 | 9.60 | - | 5,095,100 |
| May 6, 2026 | 9.84 | 9.86 | 9.73 | 9.77 | 9.60 | 0.31% | 4,968,900 |
| Apr 30, 2026 | 9.74 | 9.81 | 9.68 | 9.74 | 9.57 | -0.31% | 4,445,900 |
| Apr 29, 2026 | 9.63 | 9.79 | 9.55 | 9.77 | 9.60 | 1.45% | 4,754,843 |
| Apr 28, 2026 | 9.83 | 9.87 | 9.62 | 9.63 | 9.47 | -2.13% | 8,203,827 |
| Apr 27, 2026 | 9.95 | 9.96 | 9.70 | 9.84 | 9.67 | -1.30% | 6,269,235 |
| Apr 24, 2026 | 9.95 | 9.99 | 9.80 | 9.97 | 9.80 | 0.61% | 6,346,537 |
| Apr 23, 2026 | 9.95 | 9.99 | 9.85 | 9.91 | 9.74 | -0.50% | 5,466,900 |
| Apr 22, 2026 | 10.03 | 10.03 | 9.92 | 9.96 | 9.79 | -0.60% | 4,298,754 |
| Apr 21, 2026 | 9.99 | 10.09 | 9.96 | 10.02 | 9.85 | -0.10% | 3,132,000 |
| Apr 20, 2026 | 9.92 | 10.04 | 9.88 | 10.03 | 9.86 | 1.11% | 4,489,698 |
| Apr 17, 2026 | 9.93 | 9.97 | 9.86 | 9.92 | 9.75 | -0.60% | 3,311,300 |
| Apr 16, 2026 | 9.91 | 9.99 | 9.86 | 9.98 | 9.81 | 0.71% | 4,176,300 |
| Apr 15, 2026 | 9.95 | 10.01 | 9.88 | 9.91 | 9.74 | -0.50% | 4,367,500 |
| Apr 14, 2026 | 10.00 | 10.02 | 9.89 | 9.96 | 9.79 | -0.20% | 4,421,284 |
| Apr 13, 2026 | 9.92 | 10.01 | 9.89 | 9.98 | 9.81 | 0.30% | 4,289,253 |
| Apr 10, 2026 | 9.92 | 10.04 | 9.89 | 9.95 | 9.78 | 0.81% | 4,330,120 |
| Apr 9, 2026 | 10.00 | 10.02 | 9.81 | 9.87 | 9.70 | -1.69% | 5,648,296 |
| Apr 8, 2026 | 9.90 | 10.04 | 9.85 | 10.04 | 9.87 | 2.24% | 5,864,504 |
| Apr 7, 2026 | 9.63 | 9.84 | 9.50 | 9.82 | 9.65 | 2.19% | 4,925,800 |