Ganzhou Tengyuan Cobalt New Material Co., Ltd. (SHE:301219)
China · Delayed Price · Currency is CNY 70.18
+2.13 (3.13%)
Jan 6, 2026, 4:00 PM EST
SHE:301219 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 70.20 | 71.76 | 68.85 | 70.18 | 70.18 | 3.13% | 10,855,370 |
| Jan 5, 2026 | 68.99 | 69.30 | 67.40 | 68.05 | 68.05 | -0.34% | 6,099,036 |
| Dec 31, 2025 | 68.31 | 70.42 | 68.10 | 68.28 | 68.28 | 0.12% | 7,216,424 |
| Dec 30, 2025 | 64.99 | 68.56 | 64.50 | 68.20 | 68.20 | 2.82% | 8,199,584 |
| Dec 29, 2025 | 68.01 | 68.44 | 66.20 | 66.33 | 66.33 | -1.00% | 6,389,441 |
| Dec 26, 2025 | 67.01 | 67.64 | 66.01 | 67.00 | 67.00 | 2.20% | 6,172,037 |
| Dec 25, 2025 | 65.78 | 65.99 | 64.98 | 65.56 | 65.56 | -1.50% | 4,110,182 |
| Dec 24, 2025 | 66.67 | 67.37 | 65.80 | 66.56 | 66.56 | 0.56% | 5,605,314 |
| Dec 23, 2025 | 64.68 | 67.39 | 64.17 | 66.19 | 66.19 | 2.38% | 7,767,488 |
| Dec 22, 2025 | 63.37 | 65.65 | 63.29 | 64.65 | 64.65 | 3.06% | 5,986,423 |
| Dec 19, 2025 | 61.94 | 63.15 | 61.54 | 62.73 | 62.73 | 1.37% | 3,741,881 |
| Dec 18, 2025 | 61.06 | 63.63 | 60.68 | 61.88 | 61.88 | 0.47% | 4,844,259 |
| Dec 17, 2025 | 59.82 | 61.87 | 59.82 | 61.59 | 61.59 | 3.32% | 4,170,461 |
| Dec 16, 2025 | 61.10 | 61.10 | 59.18 | 59.61 | 59.61 | -2.42% | 3,664,938 |
| Dec 15, 2025 | 61.87 | 62.26 | 60.73 | 61.09 | 61.09 | -2.12% | 3,549,845 |
| Dec 12, 2025 | 63.31 | 63.47 | 62.09 | 62.41 | 62.41 | -0.49% | 3,481,216 |
| Dec 11, 2025 | 63.78 | 64.18 | 62.72 | 62.72 | 62.72 | -1.12% | 3,822,780 |
| Dec 10, 2025 | 63.63 | 64.08 | 62.88 | 63.43 | 63.43 | -0.95% | 3,283,767 |
| Dec 9, 2025 | 64.98 | 64.98 | 63.38 | 64.04 | 64.04 | -2.00% | 4,759,806 |
| Dec 8, 2025 | 63.54 | 65.58 | 63.54 | 65.35 | 65.35 | 3.24% | 7,356,133 |
| Dec 5, 2025 | 62.22 | 63.35 | 62.03 | 63.30 | 63.30 | 1.07% | 5,320,043 |
| Dec 4, 2025 | 62.11 | 63.65 | 61.90 | 62.63 | 62.63 | 1.49% | 5,820,222 |
| Dec 3, 2025 | 61.80 | 62.69 | 60.96 | 61.71 | 61.71 | 0.31% | 4,163,694 |
| Dec 2, 2025 | 62.21 | 62.48 | 61.17 | 61.52 | 61.52 | -1.74% | 3,249,753 |
| Dec 1, 2025 | 62.86 | 63.70 | 62.00 | 62.61 | 62.61 | 1.29% | 6,732,034 |
| Nov 28, 2025 | 60.81 | 62.28 | 60.50 | 61.81 | 61.81 | 1.46% | 3,940,275 |
| Nov 27, 2025 | 61.01 | 62.49 | 60.81 | 60.92 | 60.92 | 0.36% | 4,853,821 |
| Nov 26, 2025 | 61.34 | 62.18 | 60.52 | 60.70 | 60.70 | -0.39% | 5,181,510 |
| Nov 25, 2025 | 60.01 | 61.62 | 59.88 | 60.94 | 60.94 | 2.54% | 5,112,065 |
| Nov 24, 2025 | 60.87 | 60.88 | 58.60 | 59.43 | 59.43 | -0.60% | 5,805,054 |
| Nov 21, 2025 | 64.00 | 64.48 | 59.72 | 59.79 | 59.79 | -8.94% | 11,191,580 |
| Nov 20, 2025 | 66.94 | 68.80 | 65.56 | 65.66 | 65.66 | -1.44% | 9,157,739 |
| Nov 19, 2025 | 66.19 | 68.46 | 65.66 | 66.62 | 66.62 | 0.71% | 6,861,628 |
| Nov 18, 2025 | 68.47 | 69.60 | 65.63 | 66.15 | 66.15 | -4.16% | 9,139,952 |
| Nov 17, 2025 | 68.05 | 69.96 | 66.91 | 69.02 | 69.02 | 1.08% | 11,978,720 |
| Nov 14, 2025 | 67.63 | 69.36 | 67.33 | 68.28 | 68.28 | -0.97% | 6,607,044 |
| Nov 13, 2025 | 65.90 | 70.41 | 65.43 | 68.95 | 68.95 | 5.24% | 11,134,130 |
| Nov 12, 2025 | 65.46 | 66.66 | 63.81 | 65.52 | 65.52 | -0.55% | 4,517,274 |
| Nov 11, 2025 | 66.70 | 67.46 | 65.72 | 65.88 | 65.88 | -0.45% | 4,407,441 |
| Nov 10, 2025 | 67.90 | 68.45 | 65.63 | 66.18 | 66.18 | -1.55% | 5,735,396 |
| Nov 7, 2025 | 66.20 | 68.71 | 65.36 | 67.22 | 67.22 | 1.19% | 6,730,614 |
| Nov 6, 2025 | 64.24 | 66.88 | 64.24 | 66.43 | 66.43 | 3.31% | 6,352,479 |
| Nov 5, 2025 | 63.13 | 65.17 | 62.74 | 64.30 | 64.30 | -0.09% | 4,976,596 |
| Nov 4, 2025 | 66.26 | 66.80 | 63.66 | 64.36 | 64.36 | -3.80% | 6,053,867 |
| Nov 3, 2025 | 69.73 | 69.89 | 65.01 | 66.90 | 66.90 | -4.26% | 8,288,022 |
| Oct 31, 2025 | 69.60 | 71.77 | 69.30 | 69.88 | 69.88 | -0.53% | 8,659,941 |
| Oct 30, 2025 | 69.68 | 72.16 | 69.14 | 70.25 | 70.25 | 0.64% | 13,133,260 |
| 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 |