Ganzhou Tengyuan Cobalt New Material Co., Ltd. (SHE:301219)
China · Delayed Price · Currency is CNY 68.41
+2.63 (4.00%)
At close: Oct 27, 2025
SHE:301219 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 66.90 | 69.86 | 66.90 | 69.80 | 69.80 | 4.49% | 9,666,915 |
| Oct 28, 2025 | 67.73 | 68.46 | 66.54 | 66.80 | 66.80 | -2.35% | 8,071,931 |
| Oct 27, 2025 | 66.50 | 68.46 | 66.48 | 68.41 | 68.41 | 4.00% | 8,707,582 |
| Oct 24, 2025 | 65.00 | 66.28 | 64.85 | 65.78 | 65.78 | 2.10% | 5,787,312 |
| Oct 23, 2025 | 64.62 | 65.20 | 62.85 | 64.43 | 64.43 | -0.62% | 5,534,545 |
| Oct 22, 2025 | 65.12 | 65.50 | 63.80 | 64.83 | 64.83 | -2.60% | 5,836,514 |
| Oct 21, 2025 | 65.94 | 66.98 | 65.34 | 66.56 | 66.56 | 2.10% | 6,388,304 |
| Oct 20, 2025 | 65.48 | 66.80 | 64.68 | 65.19 | 65.19 | -0.46% | 5,838,412 |
| Oct 17, 2025 | 68.05 | 69.30 | 64.90 | 65.49 | 65.49 | -3.90% | 7,995,851 |
| Oct 16, 2025 | 69.00 | 69.70 | 67.57 | 68.15 | 68.15 | -2.78% | 8,231,545 |
| Oct 15, 2025 | 69.11 | 70.64 | 68.00 | 70.10 | 70.10 | 2.07% | 9,900,969 |
| Oct 14, 2025 | 77.90 | 78.50 | 67.90 | 68.68 | 68.68 | -11.24% | 22,643,640 |
| Oct 13, 2025 | 70.01 | 78.78 | 69.33 | 77.38 | 77.38 | 1.82% | 20,703,851 |
| Oct 10, 2025 | 78.57 | 78.81 | 75.43 | 76.00 | 76.00 | -6.33% | 13,763,051 |
| Oct 9, 2025 | 77.61 | 82.00 | 76.23 | 81.14 | 81.14 | 6.59% | 21,186,688 |
| Sep 30, 2025 | 73.01 | 78.28 | 71.80 | 76.12 | 76.12 | 5.33% | 18,981,209 |
| Sep 29, 2025 | 70.29 | 73.30 | 69.00 | 72.27 | 72.27 | 5.20% | 13,918,486 |
| 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 |