COFCO Technology & Industry Co., Ltd. - 301058.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.16	11.1	11.1	11.25	11.06	5.34M
February 12, 2026	11.32	11.15	11.15	11.32	11.11	7.21M
February 11, 2026	11.3	11.29	11.29	11.35	11.24	5.87M
February 10, 2026	11.43	11.31	11.31	11.46	11.28	8.74M
February 09, 2026	11.43	11.44	11.44	11.54	11.38	8.23M
February 06, 2026	11.4	11.31	11.31	11.52	11.3	9.92M
February 05, 2026	11.62	11.44	11.44	11.74	11.43	12.55M
February 04, 2026	11.74	11.73	11.73	12.07	11.65	21.44M
February 03, 2026	11.66	11.53	11.53	11.66	11.41	8.7M
February 02, 2026	11.76	11.46	11.46	11.87	11.44	18.24M
January 30, 2026	11.6	11.95	11.95	12.22	11.58	27.39M
January 29, 2026	11.54	11.69	11.69	11.79	11.51	12.3M
January 28, 2026	11.58	11.6	11.6	11.78	11.45	10.71M
January 27, 2026	11.62	11.57	11.57	11.66	11.37	9.65M
January 26, 2026	11.78	11.7	11.7	11.78	11.6	10.89M
January 23, 2026	11.71	11.77	11.77	11.84	11.62	10.39M
January 22, 2026	11.68	11.73	11.73	11.83	11.65	9.51M
January 21, 2026	11.74	11.69	11.69	11.84	11.6	8.5M
January 20, 2026	11.66	11.7	11.7	11.76	11.58	10.26M
January 19, 2026	11.42	11.72	11.72	11.77	11.39	14.08M
January 16, 2026	11.39	11.43	11.43	11.56	11.38	9.56M
January 15, 2026	11.35	11.4	11.4	11.57	11.33	8.28M
January 14, 2026	11.49	11.39	11.39	11.61	11.26	15.53M
January 13, 2026	11.36	11.52	11.52	11.89	11.32	23.29M
January 12, 2026	11.14	11.31	11.31	11.31	11.13	10.79M
January 09, 2026	11.1	11.14	11.14	11.16	11.06	7.58M
January 08, 2026	11.05	11.09	11.09	11.1	11.03	6.23M
January 07, 2026	11.11	11.04	11.04	11.19	11.01	6.9M
January 06, 2026	11	11.15	11.15	11.18	10.99	9.34M
January 05, 2026	10.95	10.99	10.99	10.99	10.9	6.76M
December 31, 2025	10.92	10.96	10.96	11.01	10.75	9.27M
December 30, 2025	11.05	10.93	10.93	11.14	10.92	8.55M
December 29, 2025	11.01	11.01	11.01	11.1	11	4.77M
December 26, 2025	11.01	11.04	11.04	11.17	10.98	7.27M
December 25, 2025	10.61	10.98	10.98	11.05	10.61	5.24M
December 24, 2025	10.81	10.96	10.96	10.98	10.8	6.33M
December 23, 2025	10.8	10.87	10.87	11.05	10.78	11.24M
December 22, 2025	10.74	10.9	10.9	10.9	10.72	5.32M
December 19, 2025	10.61	10.75	10.75	10.78	10.59	5.83M
December 18, 2025	10.55	10.59	10.59	10.66	10.51	5.84M
December 17, 2025	10.7	10.59	10.59	10.75	10.38	8.71M
December 16, 2025	11.01	10.73	10.73	11.01	10.73	7.41M
December 15, 2025	10.98	11.01	11.01	11.12	10.93	5.65M
December 12, 2025	11.04	11.03	11.03	11.18	10.99	6.5M
December 11, 2025	11.32	11.03	11.03	11.36	11.03	9.82M
December 10, 2025	11.06	11.32	11.32	11.62	11.03	15.6M
December 09, 2025	11.18	11.06	11.06	11.19	11.03	4.9M
December 08, 2025	11.21	11.15	11.15	11.22	11.13	4.94M
December 05, 2025	11.02	11.21	11.21	11.22	10.95	6.14M
December 04, 2025	11.19	11.01	11.01	11.22	10.98	6.04M
December 03, 2025	11.42	11.22	11.22	11.45	11.18	7.26M
December 02, 2025	11.42	11.43	11.43	11.48	11.3	7.31M
December 01, 2025	11.32	11.43	11.43	11.5	11.3	9.94M
November 28, 2025	11.19	11.37	11.37	11.41	11.15	13.57M
November 27, 2025	11.01	11.1	11.1	11.18	10.91	8.38M
November 26, 2025	11.14	11.02	11.02	11.25	11	6.92M
November 25, 2025	11.1	11.1	11.1	11.2	11.01	6.24M
November 24, 2025	10.95	11.1	11.1	11.15	10.87	7.88M
November 21, 2025	11.03	10.9	10.9	11.25	10.9	11.85M
November 20, 2025	11.13	11.1	11.1	11.22	11.06	5.6M

COFCO Technology & Industry Co., Ltd. (301058.SZ) SHZ