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

38.74

+0.24(+0.62%)

Updated at June 02 03:04PM

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 ¥5,057.44 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥510.68, while ¥1000 invested 1 year ago would be worth ¥1,217.09. This corresponds to total returns of 405.74%, -48.93%, 21.71%, respectively, with annualized returns of 19.16%, -12.57%, 21.71%.

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
June 01, 2026	37.83	38.5	38.5	38.7	37.82	4.56M
May 29, 2026	39.55	38.15	38.15	39.88	38	7.84M
May 28, 2026	40.19	39.42	39.42	40.66	38.6	9.23M
May 27, 2026	42	40.57	40.57	42.1	40.54	7.56M
May 26, 2026	41.45	42.17	42.17	42.22	40.68	8.2M
May 25, 2026	42.4	41.84	41.84	42.72	41.51	7.22M
May 22, 2026	41.52	42.84	42.84	42.84	41.01	8.4M
May 21, 2026	41.8	41.61	41.61	42.8	41.6	10.5M
May 20, 2026	41.55	41.91	41.91	42.28	40.8	7.44M
May 19, 2026	42.21	41.76	41.76	42.3	41.09	6.64M
May 18, 2026	41.8	42.26	42.26	42.59	41.04	6.18M
May 15, 2026	43.05	42	42	43.15	41.85	8.77M
May 14, 2026	44.36	42.65	42.65	44.65	42.62	11.51M
May 13, 2026	43.51	44.5	44.5	44.83	43.5	11.84M
May 12, 2026	46.2	43.75	43.75	46.2	43.48	23.33M
May 11, 2026	47.13	47.32	47.32	47.65	46.68	12.68M
May 08, 2026	47.78	47.43	47.43	49.03	47.32	14.36M
May 07, 2026	49.1	48.49	48.49	50.11	48.03	16.38M
May 06, 2026	48.03	49.27	49.27	49.35	47.3	18.51M
April 30, 2026	47.55	48.18	48.18	49.8	47.52	20.14M
April 29, 2026	45.55	47.95	47.95	48.16	45.25	17.41M
April 28, 2026	46.53	45.53	45.53	46.57	45.25	8.53M
April 27, 2026	46.78	46.62	46.62	47.83	46.6	12.61M
April 24, 2026	44.82	46.98	46.98	47.39	44.82	16.68M
April 23, 2026	46.8	45.06	45.06	46.93	44.78	16.85M
April 22, 2026	46.45	47.68	47.68	47.86	46.41	13.53M
April 21, 2026	46.47	47.26	47.26	47.26	45.41	15.05M
April 20, 2026	46.35	46.01	46.01	46.8	45.6	11.51M
April 17, 2026	45.95	46.78	46.78	47.9	45.86	17.92M
April 16, 2026	44.4	45.87	45.87	46.03	44.21	16.2M
April 15, 2026	46.95	45.88	45.88	47.25	45.67	18.67M
April 14, 2026	46.02	47.11	47.11	48.29	45.65	28.02M
April 13, 2026	42.93	44.13	44.13	44.5	42.91	11.04M
April 10, 2026	42.79	43.25	43.25	43.94	42.42	9.3M
April 09, 2026	42.6	42.37	42.37	43.06	42.35	6M
April 08, 2026	42.38	43.08	43.08	43.08	42	9.62M
April 07, 2026	40.62	40.99	40.99	41.25	40.45	3.77M
April 03, 2026	41.52	40.5	40.5	42.1	40.46	5M
April 02, 2026	42.02	41.52	41.52	42.59	41.11	6.98M
April 01, 2026	42.24	42.32	42.32	42.77	41.65	7.3M
March 31, 2026	42.3	41.38	41.38	42.59	41.35	6.86M
March 30, 2026	42.67	42.55	42.55	42.92	41.66	8.93M
March 27, 2026	41.1	43.2	43.2	43.65	40.8	13.75M
March 26, 2026	41.44	41.9	41.9	42.56	41.21	8.73M
March 25, 2026	41.66	41.83	41.83	42.14	41.15	9.64M
March 24, 2026	41.01	40.81	40.81	41.25	39.3	9.57M
March 23, 2026	41.39	39.98	39.98	42.5	39.7	11.79M
March 20, 2026	42.76	42.25	42.25	43.84	42.15	9.92M
March 19, 2026	44	42.29	42.29	44.1	42.01	10.19M
March 18, 2026	44.94	44.62	44.62	45.17	44.01	6.99M
March 17, 2026	46.8	44.9	44.9	46.88	44.89	9.17M
March 16, 2026	47.18	46.55	46.55	47.94	45.66	13.14M
March 13, 2026	47.11	48	48	49.86	47.1	15.84M
March 12, 2026	47.99	47.53	47.53	48.37	46.88	9.38M
March 11, 2026	48.61	48.43	48.43	49.2	48.02	10.42M
March 10, 2026	48.66	48.51	48.63	49.36	48.32	5.84M
March 09, 2026	47.78	48.03	48.03	48.24	45.72	13.2M
March 06, 2026	48.66	48.23	48.23	49.24	47.8	9.98M
March 05, 2026	50.46	49.06	49.06	50.68	48.45	12.26M
March 04, 2026	51.05	49.78	49.51	51.27	48.52	11.31M