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

Currency In CNY

300618.SZ Historical Return

If you invested ¥1000 in Nanjing Hanrui Cobalt Co.,Ltd. (300618.SZ) since IPO date, it would be worth ¥3,125.33 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥314.67, while ¥1000 invested 1 year ago would be worth ¥510.99. This corresponds to total returns of 212.53%, -68.53%, -48.9%, respectively, with annualized returns of 12.48%, -20.64%, -48.9%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300618.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	24.12	24.5	24.5	24.55	24.08	3.4M
November 10, 2026	24.5	24.33	24.33	24.6	24.13	3.57M
November 09, 2026	24.79	24.13	24.13	24.88	24.12	4.15M
November 06, 2026	24.11	24.48	24.48	25.03	24.01	5.82M
November 05, 2026	24.06	24.87	24.87	25.33	24.05	9.31M
November 04, 2026	23.22	24.05	24.05	24.14	23.02	7.81M
November 03, 2026	23.01	23.27	23.27	23.75	22.85	6M
November 02, 2026	22.43	23.03	23.03	23.13	22.14	6.05M
October 30, 2026	22.5	22.23	22.23	23.22	22.22	6.42M
October 29, 2026	23.89	22.94	22.94	23.99	22.85	7.67M
October 28, 2026	24	24.05	24.05	24.35	23.55	9.17M
October 27, 2026	28	24.18	24.18	28	24.05	19.53M
October 26, 2026	28.81	28.9	28.9	29.2	28.65	2.56M
October 23, 2026	27.75	29.02	29.02	29.09	27.19	4.74M
October 22, 2026	28.63	28.1	28.1	28.79	27.98	2.37M
October 21, 2026	28.84	28.51	28.51	29.06	28.51	2.04M
October 20, 2026	28.5	28.81	28.81	28.96	28.04	2.28M
October 19, 2026	28.38	28.6	28.6	28.8	28.35	2.27M
October 16, 2026	29.01	28.57	28.57	29.21	28.32	2.67M
October 15, 2026	29.15	28.68	28.68	29.19	28.4	3.97M
October 14, 2026	30.28	29.68	29.68	30.55	29.52	2.28M
October 13, 2026	30.38	30.32	30.32	30.59	29.62	3.32M
October 12, 2026	31.03	30.76	30.76	31.61	30.6	2.8M
October 09, 2026	30.35	31.3	31.3	31.47	30.32	4.78M
October 08, 2026	30.53	30.64	30.64	31.07	30.33	3.05M
September 30, 2026	30.41	30.54	30.54	30.95	30.35	2.35M
September 29, 2026	30.1	30.41	30.41	30.6	30.06	1.85M
September 28, 2026	31.35	30.21	30.21	31.35	29.98	3.31M
September 24, 2026	31.86	31.28	31.28	32.1	31.28	2.42M
September 23, 2026	32.5	32.11	32.11	32.6	32.03	2.52M
September 22, 2026	31.72	32.32	32.32	32.77	31.72	3.52M
September 21, 2026	31.98	32.21	32.21	32.29	31.95	2.75M
September 18, 2026	32.73	31.99	31.99	32.73	31.72	3.07M
September 17, 2026	32.73	31.47	31.47	32.73	31.3	2.21M
September 16, 2026	32.73	31.72	31.72	32.73	30.92	3.05M
September 15, 2026	32.73	31.39	31.39	32.73	31.3	2.99M
September 11, 2026	33.72	31.92	31.92	33.72	31.43	4.84M
September 10, 2026	33.72	33.14	33.14	33.72	32.8	2.79M
September 09, 2026	33.72	33.46	33.46	33.72	33.1	3.58M
September 08, 2026	33.63	33.25	33.25	33.72	33.16	3.31M
September 07, 2026	33.16	33.22	33.22	33.37	32.84	3.09M
September 04, 2026	33.72	33.15	33.15	34.17	33.02	4.54M
September 03, 2026	33.9	33.63	33.63	34.09	33.56	3.41M
September 02, 2026	33.93	33.52	33.52	33.93	33.05	4.68M
September 01, 2026	34.32	34.27	34.27	34.55	34.1	3.85M
August 31, 2026	34.6	34.46	34.46	34.6	34	5.45M
August 28, 2026	35.46	35.24	35.24	35.74	35.07	5.37M
August 27, 2026	35.01	35.4	35.4	35.44	34.69	6.2M
August 26, 2026	34.48	35.43	35.43	35.74	34.4	8M
August 25, 2026	34.54	34.68	34.68	35	33.9	6.32M
August 24, 2026	34.85	35.08	35.08	35.89	34.66	7.3M
August 21, 2026	33.98	34.99	34.99	35.39	33.79	7.96M
August 20, 2026	34.6	34.34	34.34	35.09	34.18	5.86M
August 19, 2026	34.99	34.15	34.15	35.12	34.01	7.39M
August 18, 2026	36.05	35.59	35.59	36.13	35.28	7.41M
August 17, 2026	35.67	36.46	36.46	36.53	35.26	8.57M
August 14, 2026	36.07	35.64	35.64	36.5	35.35	9.15M
August 13, 2026	37	36.08	36.08	37.02	36.02	14.03M
August 12, 2026	37.09	37.39	37.39	37.98	37.03	13.2M
August 11, 2026	38.84	37.61	37.61	39	37.35	21.44M