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 ¥4,436.03 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥378.02, while ¥1000 invested 1 year ago would be worth ¥922.62. This corresponds to total returns of 343.6%, -62.2%, -7.74%, respectively, with annualized returns of 17.15%, -17.68%, -7.74%.

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
July 31, 2026	34	33.98	33.98	34.4	33.65	7.61M
July 30, 2026	33.45	33.65	33.65	34.06	33.36	5.39M
July 29, 2026	32.19	33.68	33.68	33.98	32.05	7.79M
July 28, 2026	32.23	32.44	32.44	32.59	32.08	3.73M
July 27, 2026	32.01	32.72	32.72	32.82	31.95	4.86M
July 24, 2026	32.84	31.75	31.75	33.15	31.74	6.79M
July 23, 2026	32.65	33.65	33.65	33.92	32.3	9.1M
July 22, 2026	33.17	32.64	32.64	33.79	32.43	8.11M
July 21, 2026	31.5	33.27	33.27	33.96	31.46	10.67M
July 20, 2026	32.18	31.34	31.34	32.7	30.54	6.59M
July 17, 2026	32.8	31.97	31.97	33.44	31.92	5.56M
July 16, 2026	32.65	32.96	32.96	33.35	32.28	4.29M
July 15, 2026	32.71	32.96	32.96	33.11	32.56	3.99M
July 14, 2026	31.91	33.13	33.13	33.15	31.86	5.7M
July 13, 2026	32.92	31.91	31.91	32.92	31.83	5.1M
July 10, 2026	33	33.11	33.11	33.92	32.86	5.42M
July 09, 2026	33.89	33.17	33.17	34.14	32.18	7.52M
July 08, 2026	35.08	34.02	34.02	35.36	34	5.89M
July 07, 2026	37	35.43	35.43	37.1	35.4	9.15M
July 06, 2026	36.8	37.75	37.75	39.2	36.8	13.1M
July 03, 2026	36.01	36.17	36.17	36.53	35.81	6.15M
July 02, 2026	36.03	35.65	35.65	36.56	35.4	6.5M
July 01, 2026	35.7	36.05	36.05	36.6	34.95	7.19M
June 30, 2026	34.54	35.7	35.7	35.77	34.51	6.93M
June 29, 2026	34.78	34.85	34.85	35.38	34.08	6.44M
June 26, 2026	36.81	34.78	34.78	37.09	34.75	9.02M
June 25, 2026	38	36.8	36.8	38.39	36.79	9.16M
June 24, 2026	37.33	38.6	38.6	38.93	36.94	8.97M
June 23, 2026	40.3	37.87	37.87	40.3	37.59	11.8M
June 22, 2026	38	40.44	40.44	40.5	37.29	14.69M
June 18, 2026	37.84	38.23	38.23	38.92	37.44	7.97M
June 17, 2026	38.36	38.19	38.19	38.85	37.8	7.25M
June 16, 2026	38.36	38.71	38.71	39.2	38	10.05M
June 15, 2026	37.8	38.7	38.7	38.7	37.58	13.23M
June 12, 2026	35.33	37.1	37.1	38.02	34.92	14.42M
June 11, 2026	34.44	34.9	34.9	35.63	34	7.65M
June 10, 2026	34.5	34.59	34.59	35.39	34.06	5.02M
June 09, 2026	34.58	35.09	35.09	35.38	33.84	6.74M
June 08, 2026	35.81	34.2	34.2	35.86	33.74	8.87M
June 05, 2026	36.91	36.12	36.12	37.45	36.01	7.2M
June 04, 2026	38	37.05	37.05	38.15	36.45	7.67M
June 03, 2026	38.27	38.66	38.66	39.29	38.16	6.28M
June 02, 2026	38.5	38.74	38.74	38.77	37.1	6.02M
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