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

49.01

-0.61(-1.23%)

Updated at November 14 02:11PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 13, 202547.7549.6249.6250.9946.7123.49M
November 12, 202547.3746.8546.8547.9745.767.76M
November 11, 202547.9347.5247.5248.8547.429.08M
November 10, 202548.7847.5847.5849.0447.399.79M
November 07, 202547.7548.3448.3449.2146.912.8M
November 06, 202546.6147.9847.9848.0646.4210.73M
November 05, 202545.646.6146.6147.245.49.47M
November 04, 202547.8646.6346.6348.1446.249.69M
November 03, 202549.3548.1148.1149.6446.8713.8M
October 31, 20255049.6549.6551.8249.5117.38M
October 30, 202549.3750.7550.7551.8948.7125.54M
October 29, 202547.4349.5149.5149.5847.2613.92M
October 28, 202548.4947.4447.4448.7847.0413.01M
October 27, 202548.549.0249.0249.4848.3114.57M
October 24, 202547.548.0348.0348.647.0512.51M
October 23, 202546.8847.1447.1447.5545.6512.81M
October 22, 202547.347.6747.6747.8846.789.71M
October 21, 202548.2948.6648.6649.1947.9210.29M
October 20, 202548.2248.0748.0748.5847.319.74M
October 17, 202549.9947.4447.4450.6847.2715.81M
October 16, 202551.349.8949.8951.4949.3813.35M
October 15, 202551.151.1251.1252.55015.17M
October 14, 202555.450.7750.7755.8850.3226.53M
October 13, 202549.9554.9954.9955.5548.9227.21M
October 10, 20255652.1852.1856.0151.8830.95M
October 09, 202558.357.657.658.354.7340.81M
September 30, 202554.3256.0856.0858.8852.8842.13M
September 29, 202550.953.2453.2453.3250.434.27M
September 26, 202549.3350.3350.3351.5449.2424.03M
September 25, 202551.4749.8849.8851.549.6923.27M
September 24, 20254950.650.651.1548.326.37M
September 23, 202549.6549.3549.3550.4347.521.39M
September 22, 20255248.8148.8152.0948.5128.98M
September 19, 202547.8149.2949.2950.0747.7927.37M
September 18, 20254947.7847.7849.3146.8827.51M
September 17, 202549.8949.549.550.148.8420.8M
September 16, 202550.4550.3150.3151.1548.4327.74M
September 15, 202551.8450.4550.4553.4950.333.61M
September 12, 202552.7952.552.556.6652.2841.45M
September 11, 20255153.0453.0453.849.5134.82M
September 10, 202549525252.5548.838.05M
September 09, 202551.0149.649.651.7349.535.49M
September 08, 202548.352.152.1554752.52M
September 05, 202544.0947.6547.6547.8843.0339.83M
September 04, 202544.6343.4343.4346.442.7132.22M
September 03, 202546.0745.0345.0347.8444.533.82M
September 02, 202545.8745.945.947.9944.6146.33M
September 01, 20254245.7445.7447.9741.2942.07M
August 29, 202540.6541.5341.5342.5940.3126.16M
August 28, 202539.8940.4540.4540.6739.4117.27M
August 27, 202540.740.0840.0841.854021.9M
August 26, 202540.8640.4840.4841.4540.316.32M
August 25, 20254140.9640.964240.2325.4M
August 22, 202539.1840.0640.0641.4939.1827.45M
August 21, 202538.9438.6238.6239.7538.3115.15M
August 20, 202538.0339.1239.1239.537.7117.45M
August 19, 202538.4238.2138.2138.4237.810.75M
August 18, 202537.9838.4238.4238.6537.8614.31M
August 15, 202536.7337.5937.5937.9936.669.43M
August 14, 202537.8236.936.938.0836.8910.31M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved