Ganzhou Tengyuan Cobalt New Material Co., Ltd. (SHE:301219)
China · Delayed Price · Currency is CNY 68.90
-1.89 (-2.67%)
At close: Sep 3, 2025
SHE:301219 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 71.39 | 71.81 | 69.71 | 70.04 | - | -1.06% | 5,661,468 |
| Sep 2, 2025 | 65.45 | 73.30 | 65.45 | 70.79 | - | -3.00% | 12,184,587 |
| Sep 1, 2025 | 69.12 | 74.76 | 67.20 | 72.98 | - | 7.75% | 17,259,552 |
| Aug 29, 2025 | 65.45 | 69.52 | 65.28 | 67.73 | - | 3.88% | 11,403,303 |
| Aug 28, 2025 | 64.00 | 65.43 | 63.33 | 65.20 | - | 1.09% | 7,039,947 |
| Aug 27, 2025 | 66.57 | 67.28 | 64.50 | 64.50 | - | -2.83% | 7,706,749 |
| Aug 26, 2025 | 68.34 | 68.88 | 66.25 | 66.38 | - | -3.52% | 8,952,240 |
| Aug 25, 2025 | 69.05 | 69.33 | 66.77 | 68.80 | - | 2.00% | 12,332,914 |
| Aug 22, 2025 | 66.75 | 69.68 | 66.75 | 67.45 | - | 3.06% | 13,309,127 |
| Aug 21, 2025 | 65.00 | 68.40 | 64.55 | 65.45 | - | 0.48% | 12,175,222 |
| Aug 20, 2025 | 61.39 | 65.94 | 60.00 | 65.14 | - | 6.13% | 16,470,328 |
| Aug 19, 2025 | 62.60 | 63.48 | 60.91 | 61.38 | - | -2.56% | 9,935,049 |
| Aug 18, 2025 | 61.61 | 63.18 | 61.12 | 62.99 | - | 3.89% | 11,359,291 |
| Aug 15, 2025 | 58.55 | 62.26 | 58.51 | 60.63 | - | 3.06% | 8,401,118 |
| Aug 14, 2025 | 60.21 | 60.35 | 58.34 | 58.83 | - | -2.89% | 7,182,929 |
| Aug 13, 2025 | 57.10 | 61.30 | 57.09 | 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 |