Nanjing Hanrui Cobalt Co.,Ltd. - 300618.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	44.09	47.65	47.65	47.88	43.03	39.83M
September 04, 2025	44.63	43.43	43.43	46.4	42.71	32.22M
September 03, 2025	46.07	45.03	45.03	47.84	44.5	33.82M
September 02, 2025	45.87	45.9	45.9	47.99	44.61	46.33M
September 01, 2025	42	45.74	45.74	47.97	41.29	42.07M
August 29, 2025	40.65	41.53	41.53	42.59	40.31	26.16M
August 28, 2025	39.89	40.45	40.45	40.67	39.41	17.27M
August 27, 2025	40.7	40.08	40.08	41.85	40	21.9M
August 26, 2025	40.86	40.48	40.48	41.45	40.3	16.32M
August 25, 2025	41	40.96	40.96	42	40.23	25.4M
August 22, 2025	39.18	40.06	40.06	41.49	39.18	27.45M
August 21, 2025	38.94	38.62	38.62	39.75	38.31	15.15M
August 20, 2025	38.03	39.12	39.12	39.5	37.71	17.45M
August 19, 2025	38.42	38.21	38.21	38.42	37.8	10.75M
August 18, 2025	37.98	38.42	38.42	38.65	37.86	14.31M
August 15, 2025	36.73	37.59	37.59	37.99	36.66	9.43M
August 14, 2025	37.82	36.9	36.9	38.08	36.89	10.31M
August 13, 2025	37.08	38	38	38.2	37.08	12.78M
August 12, 2025	37.44	37.21	37.21	37.44	36.73	9.36M
August 11, 2025	37.88	37.81	37.81	38.15	37.16	13.43M
August 08, 2025	36.71	37.1	37.1	37.62	36.65	12.62M
August 07, 2025	36.52	37.02	37.02	37.07	35.53	13.57M
August 06, 2025	36.36	36.53	36.53	36.71	36.26	6.96M
August 05, 2025	36.79	36.41	36.41	36.94	36.26	6.33M
August 04, 2025	36.6	36.56	36.56	36.8	36.12	6.83M
August 01, 2025	36.69	36.83	36.83	37.06	36.35	8.06M
July 31, 2025	37.65	36.69	36.69	37.77	36.5	12.14M
July 30, 2025	38.67	37.98	37.98	39.39	37.6	12.57M
July 29, 2025	37.86	38.55	38.55	39.84	37.84	18.84M
July 28, 2025	38.02	38.13	38.13	38.58	37.38	12.47M
July 25, 2025	38.35	38.59	38.59	38.96	38	18.98M
July 24, 2025	36.07	38.57	38.57	39.88	36.01	30.86M
July 23, 2025	36.6	36.35	36.35	37.35	36.1	13.11M
July 22, 2025	36.09	36.48	36.48	36.74	35.91	11.09M
July 21, 2025	35.79	36.09	36.09	36.15	35.51	7M
July 18, 2025	35.61	35.8	35.8	36.29	35.54	8.85M
July 17, 2025	35.1	35.53	35.53	35.72	34.94	6.1M
July 16, 2025	35.27	35.18	35.18	35.57	34.96	5.21M
July 15, 2025	35.8	35.41	35.41	36.18	35.05	9.16M
July 14, 2025	36.22	36.08	36.08	37.18	36.07	13.55M
July 11, 2025	35.21	35.95	35.95	36.67	35.03	15.18M
July 10, 2025	35.2	35.2	35.2	35.36	34.86	4.63M
July 09, 2025	35.62	35.11	35.11	35.78	34.97	5.89M
July 08, 2025	34.99	35.6	35.6	35.87	34.89	8.64M
July 07, 2025	34.95	34.88	34.88	35.09	34.74	3.94M
July 04, 2025	35.48	34.94	34.94	35.71	34.71	8.21M
July 03, 2025	36.2	35.74	35.74	36.49	35.5	8.48M
July 02, 2025	36.1	35.98	35.98	36.53	35.69	10.97M
July 01, 2025	35.6	36.7	36.7	36.7	35.35	14.57M
June 30, 2025	35.76	35.72	35.72	35.85	35.1	8.74M
June 27, 2025	35.69	35.45	35.45	36.16	35.36	10.83M
June 26, 2025	35.44	35.36	35.36	36.42	35.24	12.85M
June 25, 2025	35.8	35.6	35.6	35.8	35.1	11.87M
June 24, 2025	35.4	35.81	35.81	35.81	35	17.09M
June 23, 2025	34.55	35.82	35.82	37.49	34.41	29.06M
June 20, 2025	32.9	32.77	32.77	33.45	32.74	3.63M
June 19, 2025	33.56	33.07	33.07	34.09	32.88	5.39M
June 18, 2025	34	33.6	33.6	34.02	33.34	4.98M
June 17, 2025	33.64	34.18	34.18	34.65	33.52	7.16M
June 16, 2025	33.53	33.68	33.68	33.8	33.43	4.98M

Nanjing Hanrui Cobalt Co.,Ltd. (300618.SZ) SHZ