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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	10.99	10.94	10.94	11.02	10.93	4.97M
September 29, 2025	10.92	10.99	10.99	11	10.73	6.9M
September 26, 2025	10.91	10.91	10.91	11.05	10.89	4.97M
September 25, 2025	10.98	10.99	10.99	11.05	10.88	5.72M
September 24, 2025	10.85	10.99	10.99	11	10.83	5.81M
September 23, 2025	10.99	10.92	10.92	11	10.73	8.16M
September 22, 2025	11.03	10.99	10.99	11.07	10.88	6.39M
September 19, 2025	11.52	11.07	11.07	11.52	10.95	7.27M
September 18, 2025	11.52	11.14	11.14	11.52	11.08	12.2M
September 17, 2025	11.39	11.36	11.36	11.48	11.29	8.94M
September 16, 2025	11.36	11.41	11.41	11.41	11.2	9.62M
September 15, 2025	11.31	11.35	11.35	11.47	11.3	7.89M
September 12, 2025	11.52	11.33	11.33	11.54	11.32	16.5M
September 11, 2025	11.78	11.56	11.56	11.83	11.35	27.19M
September 10, 2025	11.89	11.95	11.95	12.4	11.82	30.43M
September 09, 2025	11.7	11.55	11.55	11.76	11.44	7.95M
September 08, 2025	11.47	11.77	11.77	11.77	11.47	9.62M
September 05, 2025	11.45	11.52	11.52	11.6	11.36	8.36M
September 04, 2025	11.49	11.34	11.34	11.56	11.19	10.1M
September 03, 2025	11.76	11.36	11.36	11.77	11.32	11.33M
September 02, 2025	11.91	11.73	11.73	11.93	11.55	12.87M
September 01, 2025	11.9	11.87	11.87	12.07	11.8	11.21M
August 29, 2025	12.09	11.87	11.87	12.36	11.86	17.42M
August 28, 2025	11.95	12.01	12.01	12.15	11.59	19.33M
August 27, 2025	12.11	12.02	12.02	12.4	11.96	22.7M
August 26, 2025	12.18	12.08	12.08	12.26	12.08	11.94M
August 25, 2025	12.04	12.23	12.23	12.26	11.99	18.56M
August 22, 2025	11.95	12.04	12.04	12.21	11.88	15.67M
August 21, 2025	12.17	11.98	11.98	12.23	11.94	17.72M
August 20, 2025	12.15	12.2	12.2	12.48	12.1	26.43M
August 19, 2025	11.88	12.38	12.38	12.52	11.71	38.67M
August 18, 2025	11.67	11.86	11.86	11.95	11.65	18.6M
August 15, 2025	11.43	11.65	11.65	11.75	11.4	12.62M
August 14, 2025	11.77	11.39	11.39	11.87	11.38	16.37M
August 13, 2025	11.63	11.6	11.6	11.65	11.5	8.38M
August 12, 2025	11.59	11.62	11.62	11.75	11.56	11.16M
August 11, 2025	11.56	11.59	11.59	11.65	11.5	11.97M
August 08, 2025	11.45	11.53	11.53	11.6	11.38	13.08M
August 07, 2025	11.43	11.44	11.44	11.5	11.4	8.4M
August 06, 2025	11.46	11.43	11.43	11.46	11.33	8.52M
August 05, 2025	11.3	11.4	11.4	11.47	11.29	6.82M
August 04, 2025	11.18	11.31	11.31	11.32	11.11	5.23M
August 01, 2025	11.17	11.24	11.24	11.26	11.16	5.85M
July 31, 2025	11.41	11.17	11.17	11.41	11.14	9.48M
July 30, 2025	11.39	11.42	11.42	11.49	11.3	9.67M
July 29, 2025	11.44	11.4	11.4	11.45	11.28	7.49M
July 28, 2025	11.52	11.45	11.45	11.52	11.4	8.36M
July 25, 2025	11.69	11.52	11.52	11.72	11.49	10.84M
July 24, 2025	11.5	11.71	11.71	11.71	11.43	12.52M
July 23, 2025	11.77	11.53	11.53	11.82	11.51	16.77M
July 22, 2025	11.6	11.82	11.82	11.9	11.51	25.33M
July 21, 2025	11.38	11.58	11.58	11.62	11.33	15.41M
July 18, 2025	11.24	11.29	11.29	11.32	11.23	6.14M
July 17, 2025	11.25	11.28	11.28	11.33	11.22	8.33M
July 16, 2025	11.3	11.3	11.3	11.43	11.26	9.09M
July 15, 2025	11.53	11.36	11.36	11.58	11.28	15.14M
July 14, 2025	11.49	11.6	11.6	11.72	11.38	15.69M
July 11, 2025	11.5	11.52	11.52	11.6	11.36	17.19M
July 10, 2025	11.35	11.5	11.5	11.57	11.33	21.15M
July 09, 2025	11.2	11.46	11.46	11.76	11.17	34.1M

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