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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	48.62	48	48	49.75	47.25	21.01M
January 13, 2026	48.1	48.5	48.5	49.6	47.75	18.75M
January 12, 2026	48.8	48.51	48.51	49.21	47.51	15.86M
January 09, 2026	47.48	48.37	48.37	48.86	47.06	14.41M
January 08, 2026	48	47.51	47.51	48.78	47.12	15.5M
January 07, 2026	48.15	48.62	48.62	50.27	48.15	24.24M
January 06, 2026	46.09	47.82	47.82	48.86	46.09	21.94M
January 05, 2026	45.72	45.57	45.57	45.92	44.87	8.53M
December 31, 2025	45.15	45.21	45.21	46.36	45.04	9M
December 30, 2025	43.6	45.19	45.19	45.74	43.36	10.72M
December 29, 2025	45.73	44.55	44.55	45.8	44.38	9.35M
December 26, 2025	45	45.08	45.08	45.63	44.42	10.96M
December 25, 2025	44.62	44.17	44.17	44.64	43.85	8.52M
December 24, 2025	45.11	45.05	45.05	45.96	44.55	10.25M
December 23, 2025	44.6	44.79	44.79	45.4	44.06	11.37M
December 22, 2025	43.75	44.33	44.33	44.75	43.75	10.58M
December 19, 2025	43.03	43.34	43.34	43.67	42.58	6.43M
December 18, 2025	42.29	42.86	42.86	43.94	42	7.65M
December 17, 2025	41.69	42.68	42.68	42.85	41.52	7.28M
December 16, 2025	42.23	41.39	41.39	42.23	40.78	6.95M
December 15, 2025	42.58	42.03	42.03	42.88	41.85	6.67M
December 12, 2025	43.6	42.97	42.97	43.68	42.45	6.31M
December 11, 2025	44.23	43.03	43.03	44.48	43.03	7.05M
December 10, 2025	43.91	44.03	44.03	44.29	43.56	5.11M
December 09, 2025	44.86	44.08	44.08	44.86	43.81	7.59M
December 08, 2025	44.18	45.13	45.13	45.36	44.18	9.29M
December 05, 2025	43.22	44.05	44.05	44.07	42.92	6.97M
December 04, 2025	43.45	43.45	43.45	44.15	43.15	8.45M
December 03, 2025	43.41	42.98	42.98	43.78	42.62	6.47M
December 02, 2025	43.91	43.17	43.17	44	43.1	5.93M
December 01, 2025	44.7	44.35	44.35	45.45	44.16	8.9M
November 28, 2025	43.45	44.2	44.2	44.5	43.2	7.32M
November 27, 2025	43.63	43.51	43.51	44.55	43.41	8.31M
November 26, 2025	44.01	43.65	43.65	44.68	43.39	9.56M
November 25, 2025	43.5	44.06	44.06	44.52	43.18	9.64M
November 24, 2025	43.85	43.1	43.1	43.9	42.1	10.39M
November 21, 2025	46.93	43.07	43.07	46.94	43.07	20.92M
November 20, 2025	47.9	48.38	48.38	50.32	47.6	19.98M
November 19, 2025	47.33	47.91	47.91	49.48	47.33	13.02M
November 18, 2025	49.78	47.78	47.78	50.28	47.38	15.38M
November 17, 2025	48.35	49.86	49.86	50.35	48.35	18.03M
November 14, 2025	48.99	48.6	48.6	49.49	48.43	12.53M
November 13, 2025	47.75	49.62	49.62	50.99	46.71	23.49M
November 12, 2025	47.37	46.85	46.85	47.97	45.76	7.76M
November 11, 2025	47.93	47.52	47.52	48.85	47.42	9.08M
November 10, 2025	48.78	47.58	47.58	49.04	47.39	9.79M
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

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