Ganzhou Tengyuan Cobalt New Material Co., Ltd. (SHE:301219)
China · Delayed Price · Currency is CNY 58.09
+1.25 (2.20%)
Last updated: Aug 11, 2025
SHE:301219 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 55.95 | 61.30 | 55.95 | 60.58 | - | 5.63% | 12,029,190 |
| Aug 12, 2025 | 57.16 | 57.59 | 56.52 | 57.35 | - | -0.93% | 5,291,709 |
| Aug 11, 2025 | 58.60 | 58.99 | 57.00 | 57.89 | - | 1.85% | 8,287,690 |
| Aug 8, 2025 | 55.95 | 58.50 | 55.71 | 56.84 | - | 1.01% | 8,957,685 |
| Aug 7, 2025 | 55.80 | 56.62 | 54.59 | 56.27 | - | 0.64% | 8,021,531 |
| Aug 6, 2025 | 55.64 | 56.00 | 55.36 | 55.91 | - | 0.38% | 3,656,234 |
| Aug 5, 2025 | 56.32 | 56.50 | 55.40 | 55.70 | - | -0.45% | 3,644,271 |
| Aug 4, 2025 | 55.50 | 56.50 | 54.86 | 55.95 | - | 0.92% | 4,726,694 |
| Aug 1, 2025 | 55.56 | 55.98 | 55.10 | 55.44 | - | -0.43% | 4,619,069 |
| Jul 31, 2025 | 57.51 | 58.49 | 55.10 | 55.68 | - | -3.32% | 9,205,060 |
| Jul 30, 2025 | 60.01 | 60.73 | 57.40 | 57.59 | - | -2.46% | 9,884,140 |
| Jul 29, 2025 | 57.43 | 61.44 | 57.36 | 59.04 | - | 2.06% | 12,703,970 |
| Jul 28, 2025 | 57.45 | 58.58 | 56.28 | 57.85 | - | -0.82% | 8,612,526 |
| Jul 25, 2025 | 57.01 | 59.05 | 56.23 | 58.33 | - | 1.20% | 13,552,415 |
| Jul 24, 2025 | 53.50 | 60.00 | 53.50 | 57.64 | - | 8.22% | 20,966,462 |
| Jul 23, 2025 | 53.83 | 55.05 | 52.77 | 53.26 | - | -0.78% | 9,492,489 |
| Jul 22, 2025 | 52.14 | 53.68 | 51.87 | 53.68 | - | 2.93% | 9,130,624 |
| Jul 21, 2025 | 52.01 | 52.26 | 51.55 | 52.15 | - | 0.77% | 4,236,149 |
| Jul 18, 2025 | 51.57 | 52.50 | 51.57 | 51.75 | - | 0.43% | 4,935,615 |
| Jul 17, 2025 | 51.18 | 51.83 | 50.60 | 51.53 | - | 0.68% | 4,100,864 |
| Jul 16, 2025 | 50.99 | 51.32 | 50.66 | 51.18 | - | 0.31% | 2,802,658 |
| Jul 15, 2025 | 51.50 | 52.10 | 50.45 | 51.02 | - | -1.92% | 5,423,811 |
| Jul 14, 2025 | 52.58 | 53.75 | 51.85 | 52.02 | - | -0.88% | 7,264,220 |
| Jul 11, 2025 | 51.50 | 53.18 | 50.89 | 52.48 | - | 2.42% | 8,136,979 |
| Jul 10, 2025 | 51.90 | 52.10 | 50.65 | 51.24 | - | -0.93% | 5,618,590 |
| Jul 9, 2025 | 53.16 | 53.34 | 51.51 | 51.72 | - | -2.12% | 6,207,067 |
| Jul 8, 2025 | 51.98 | 53.27 | 51.98 | 52.84 | - | 1.23% | 5,855,548 |
| Jul 7, 2025 | 51.56 | 52.20 | 51.36 | 52.20 | - | 0.77% | 3,511,543 |
| Jul 4, 2025 | 53.45 | 53.45 | 51.60 | 51.80 | - | -4.07% | 8,406,461 |
| Jul 3, 2025 | 55.03 | 55.80 | 53.32 | 54.00 | - | -0.18% | 7,931,951 |
| Jul 2, 2025 | 54.00 | 55.46 | 53.55 | 54.10 | - | -2.19% | 10,282,374 |
| Jul 1, 2025 | 53.16 | 55.35 | 52.30 | 55.31 | - | 4.12% | 14,342,095 |
| Jun 30, 2025 | 52.64 | 53.20 | 51.90 | 53.12 | - | 0.89% | 7,705,471 |
| Jun 27, 2025 | 53.33 | 54.20 | 52.53 | 52.65 | - | -0.02% | 10,610,581 |
| Jun 26, 2025 | 52.52 | 53.77 | 52.22 | 52.66 | - | -0.45% | 11,891,468 |
| Jun 25, 2025 | 52.88 | 53.49 | 52.30 | 52.90 | - | -0.81% | 13,257,860 |
| Jun 24, 2025 | 54.45 | 54.45 | 52.41 | 53.33 | - | -3.05% | 22,022,863 |
| Jun 23, 2025 | 51.01 | 57.19 | 51.01 | 55.01 | - | 15.42% | 28,590,510 |
| Jun 20, 2025 | 48.14 | 49.03 | 47.45 | 47.66 | - | -2.03% | 4,964,555 |
| Jun 19, 2025 | 48.30 | 50.20 | 47.94 | 48.65 | - | -0.06% | 6,603,422 |
| Jun 18, 2025 | 49.45 | 49.55 | 48.05 | 48.68 | - | -2.25% | 5,450,808 |
| Jun 17, 2025 | 48.00 | 50.94 | 47.82 | 49.80 | - | 3.66% | 9,238,144 |
| Jun 16, 2025 | 48.08 | 48.55 | 47.77 | 48.04 | - | -1.54% | 4,866,813 |
| Jun 13, 2025 | 49.40 | 50.30 | 48.42 | 48.79 | - | -2.42% | 8,033,831 |
| Jun 12, 2025 | 48.60 | 50.35 | 47.80 | 50.00 | - | 1.96% | 11,311,120 |
| Jun 11, 2025 | 45.51 | 49.96 | 45.51 | 49.04 | - | 7.90% | 13,710,855 |
| Jun 10, 2025 | 45.66 | 46.28 | 45.05 | 45.45 | - | -0.46% | 4,060,528 |
| Jun 9, 2025 | 45.10 | 45.74 | 44.88 | 45.66 | - | 1.35% | 3,002,214 |
| Jun 6, 2025 | 44.98 | 45.72 | 44.86 | 45.05 | - | 0.27% | 2,559,301 |
| Jun 5, 2025 | 44.96 | 45.01 | 44.51 | 44.93 | - | 0.22% | 2,375,151 |