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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	47.75	48.34	48.34	49.21	46.9	12.8M
November 06, 2025	46.61	47.98	47.98	48.06	46.42	10.73M
November 05, 2025	45.6	46.61	46.61	47.2	45.4	9.47M
November 04, 2025	47.86	46.63	46.63	48.14	46.24	9.69M
November 03, 2025	49.35	48.11	48.11	49.64	46.87	13.8M
October 31, 2025	50	49.65	49.65	51.82	49.51	17.38M
October 30, 2025	49.37	50.75	50.75	51.89	48.71	25.54M
October 29, 2025	47.43	49.51	49.51	49.58	47.26	13.92M
October 28, 2025	48.49	47.44	47.44	48.78	47.04	13.01M
October 27, 2025	48.5	49.02	49.02	49.48	48.31	14.57M
October 24, 2025	47.5	48.03	48.03	48.6	47.05	12.51M
October 23, 2025	46.88	47.14	47.14	47.55	45.65	12.81M
October 22, 2025	47.3	47.67	47.67	47.88	46.78	9.71M
October 21, 2025	48.29	48.66	48.66	49.19	47.92	10.29M
October 20, 2025	48.22	48.07	48.07	48.58	47.31	9.74M
October 17, 2025	49.99	47.44	47.44	50.68	47.27	15.81M
October 16, 2025	51.3	49.89	49.89	51.49	49.38	13.35M
October 15, 2025	51.1	51.12	51.12	52.5	50	15.17M
October 14, 2025	55.4	50.77	50.77	55.88	50.32	26.53M
October 13, 2025	49.95	54.99	54.99	55.55	48.92	27.21M
October 10, 2025	56	52.18	52.18	56.01	51.88	30.95M
October 09, 2025	58.3	57.6	57.6	58.3	54.73	40.81M
September 30, 2025	54.32	56.08	56.08	58.88	52.88	42.13M
September 29, 2025	50.9	53.24	53.24	53.32	50.4	34.27M
September 26, 2025	49.33	50.33	50.33	51.54	49.24	24.03M
September 25, 2025	51.47	49.88	49.88	51.5	49.69	23.27M
September 24, 2025	49	50.6	50.6	51.15	48.3	26.37M
September 23, 2025	49.65	49.35	49.35	50.43	47.5	21.39M
September 22, 2025	52	48.81	48.81	52.09	48.51	28.98M
September 19, 2025	47.81	49.29	49.29	50.07	47.79	27.37M
September 18, 2025	49	47.78	47.78	49.31	46.88	27.51M
September 17, 2025	49.89	49.5	49.5	50.1	48.84	20.8M
September 16, 2025	50.45	50.31	50.31	51.15	48.43	27.74M
September 15, 2025	51.84	50.45	50.45	53.49	50.3	33.61M
September 12, 2025	52.79	52.5	52.5	56.66	52.28	41.45M
September 11, 2025	51	53.04	53.04	53.8	49.51	34.82M
September 10, 2025	49	52	52	52.55	48.8	38.05M
September 09, 2025	51.01	49.6	49.6	51.73	49.5	35.49M
September 08, 2025	48.3	52.1	52.1	55	47	52.52M
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

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