Ganzhou Tengyuan Cobalt New Material Co., Ltd. (SHE:301219)
China · Delayed Price · Currency is CNY 72.25
+3.55 (5.17%)
At close: Sep 29, 2025
SHE:301219 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 66.53 | 71.99 | 66.23 | 68.70 | 68.70 | 2.83% | 14,975,723 |
| Sep 25, 2025 | 69.01 | 69.58 | 66.67 | 66.81 | 66.81 | -0.74% | 10,059,725 |
| Sep 24, 2025 | 65.65 | 69.63 | 64.90 | 67.31 | 67.31 | 2.42% | 12,071,560 |
| Sep 23, 2025 | 67.00 | 68.08 | 63.88 | 65.72 | 65.72 | -3.35% | 14,236,140 |
| Sep 22, 2025 | 74.61 | 75.30 | 65.66 | 68.00 | 68.00 | -5.59% | 21,392,861 |
| Sep 19, 2025 | 67.45 | 73.17 | 67.45 | 72.03 | 72.03 | 7.30% | 12,595,710 |
| Sep 18, 2025 | 68.60 | 69.55 | 66.45 | 67.13 | 67.13 | -3.09% | 7,234,539 |
| Sep 17, 2025 | 68.01 | 69.85 | 67.20 | 69.27 | 69.27 | -0.62% | 7,683,770 |
| Sep 16, 2025 | 70.22 | 70.50 | 67.44 | 69.70 | 69.70 | -0.37% | 9,295,687 |
| Sep 15, 2025 | 72.00 | 73.43 | 69.95 | 69.96 | 69.96 | -4.86% | 11,877,459 |
| Sep 12, 2025 | 71.86 | 74.99 | 71.27 | 73.53 | 73.53 | 3.53% | 13,470,079 |
| Sep 11, 2025 | 70.70 | 71.44 | 69.00 | 71.02 | 71.02 | -0.25% | 7,943,956 |
| Sep 10, 2025 | 70.02 | 73.36 | 69.99 | 71.20 | 71.20 | 0.23% | 7,956,556 |
| Sep 9, 2025 | 71.60 | 73.20 | 70.50 | 71.04 | 71.04 | -3.44% | 9,731,045 |
| Sep 8, 2025 | 73.21 | 76.59 | 70.07 | 73.57 | 73.57 | 3.14% | 16,689,382 |
| Sep 5, 2025 | 67.18 | 71.50 | 67.01 | 71.33 | 71.33 | 5.88% | 10,781,580 |
| Sep 4, 2025 | 68.88 | 71.06 | 65.58 | 67.37 | 67.37 | -2.22% | 10,453,694 |
| Sep 3, 2025 | 71.28 | 71.85 | 68.30 | 68.90 | 68.90 | -2.67% | 10,164,977 |
| Sep 2, 2025 | 72.03 | 73.30 | 69.89 | 70.79 | 70.79 | -3.00% | 12,184,587 |
| Sep 1, 2025 | 69.12 | 74.76 | 67.20 | 72.98 | 72.98 | 7.75% | 17,259,552 |
| Aug 29, 2025 | 65.45 | 69.52 | 65.28 | 67.73 | 67.73 | 3.88% | 11,403,303 |
| Aug 28, 2025 | 64.00 | 65.43 | 63.33 | 65.20 | 65.20 | 1.09% | 7,039,947 |
| Aug 27, 2025 | 66.57 | 67.28 | 64.50 | 64.50 | 64.50 | -2.83% | 7,706,749 |
| Aug 26, 2025 | 68.34 | 68.88 | 66.25 | 66.38 | 66.38 | -3.52% | 8,952,240 |
| Aug 25, 2025 | 69.05 | 69.33 | 66.77 | 68.80 | 68.80 | 2.00% | 12,332,914 |
| Aug 22, 2025 | 66.75 | 69.68 | 66.75 | 67.45 | 67.45 | 3.06% | 13,309,127 |
| Aug 21, 2025 | 65.00 | 68.40 | 64.55 | 65.45 | 65.45 | 0.48% | 12,175,222 |
| Aug 20, 2025 | 61.39 | 65.94 | 60.00 | 65.14 | 65.14 | 6.13% | 16,470,328 |
| Aug 19, 2025 | 62.60 | 63.48 | 60.91 | 61.38 | 61.38 | -2.56% | 9,935,049 |
| Aug 18, 2025 | 61.61 | 63.18 | 61.12 | 62.99 | 62.99 | 3.89% | 11,359,291 |
| Aug 15, 2025 | 58.55 | 62.26 | 58.51 | 60.63 | 60.63 | 3.06% | 8,401,118 |
| Aug 14, 2025 | 60.21 | 60.35 | 58.34 | 58.83 | 58.83 | -2.89% | 7,182,929 |
| Aug 13, 2025 | 57.10 | 61.30 | 57.09 | 60.58 | 60.58 | 5.63% | 12,029,190 |
| Aug 12, 2025 | 57.16 | 57.59 | 56.52 | 57.35 | 57.35 | -0.93% | 5,291,709 |
| Aug 11, 2025 | 58.60 | 58.99 | 57.00 | 57.89 | 57.89 | 1.85% | 8,287,690 |
| Aug 8, 2025 | 55.95 | 58.50 | 55.71 | 56.84 | 56.84 | 1.01% | 8,957,685 |
| Aug 7, 2025 | 55.80 | 56.62 | 54.59 | 56.27 | 56.27 | 0.64% | 8,021,531 |
| Aug 6, 2025 | 55.64 | 56.00 | 55.36 | 55.91 | 55.91 | 0.38% | 3,656,234 |
| Aug 5, 2025 | 56.32 | 56.50 | 55.40 | 55.70 | 55.70 | -0.45% | 3,644,271 |
| Aug 4, 2025 | 55.50 | 56.50 | 54.86 | 55.95 | 55.95 | 0.92% | 4,726,694 |
| Aug 1, 2025 | 55.56 | 55.98 | 55.10 | 55.44 | 55.44 | -0.43% | 4,619,069 |
| Jul 31, 2025 | 57.51 | 58.49 | 55.10 | 55.68 | 55.68 | -3.32% | 9,205,060 |
| Jul 30, 2025 | 60.01 | 60.73 | 57.40 | 57.59 | 57.59 | -2.46% | 9,884,140 |
| Jul 29, 2025 | 57.43 | 61.44 | 57.36 | 59.04 | 59.04 | 2.06% | 12,703,970 |
| Jul 28, 2025 | 57.45 | 58.58 | 56.28 | 57.85 | 57.85 | -0.82% | 8,612,526 |
| Jul 25, 2025 | 57.01 | 59.05 | 56.23 | 58.33 | 58.33 | 1.20% | 13,552,415 |
| Jul 24, 2025 | 53.50 | 60.00 | 53.50 | 57.64 | 57.64 | 8.22% | 20,966,462 |
| Jul 23, 2025 | 53.83 | 55.05 | 52.77 | 53.26 | 53.26 | -0.78% | 9,492,489 |
| Jul 22, 2025 | 52.14 | 53.68 | 51.87 | 53.68 | 53.68 | 2.93% | 9,130,624 |
| Jul 21, 2025 | 52.01 | 52.26 | 51.55 | 52.15 | 52.15 | 0.77% | 4,236,149 |