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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	46.25	45.63	45.63	46.8	45.58	8.66M
February 12, 2026	46.6	47.14	47.14	48.3	46.3	13.47M
February 11, 2026	44.6	46.08	46.08	47.2	44.41	15.18M
February 10, 2026	45.1	44.42	44.42	45.19	44.4	6.69M
February 09, 2026	45.3	45.15	45.15	45.83	44.85	6.51M
February 06, 2026	43.73	44.52	44.52	45.25	43.25	8.09M
February 05, 2026	46.13	44.48	44.48	46.43	44.25	11.08M
February 04, 2026	47.19	46.79	46.79	47.36	46.02	10.48M
February 03, 2026	46.62	46.69	46.69	46.81	45.6	11.37M
February 02, 2026	46.8	45.4	45.4	47.76	45.4	17.05M
January 30, 2026	51.5	48.7	48.7	51.5	47.36	27.19M
January 29, 2026	53.68	53.16	53.16	55.8	51.8	37.41M
January 28, 2026	50.52	54.03	54.03	55.12	49.67	34.64M
January 27, 2026	51.44	50.52	50.52	51.97	49.5	19.96M
January 26, 2026	51.51	52.55	52.55	53.03	51.31	30.77M
January 23, 2026	48.91	50.86	50.86	51.17	48.91	21.57M
January 22, 2026	48.88	48.85	48.85	49.17	48.41	9.61M
January 21, 2026	47.59	49.23	49.23	49.37	47.3	15.13M
January 20, 2026	48.71	47.8	47.8	48.98	46.6	13.78M
January 19, 2026	48.7	48.48	48.48	49	47.35	12.96M
January 16, 2026	49.41	49.19	49.19	50.47	48.89	18.16M
January 15, 2026	48.14	49.9	49.9	50.85	48.14	27.04M
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

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