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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	11.13	11.19	11.19	11.25	11.09	11.99M
July 07, 2025	10.9	11.14	11.14	11.25	10.87	12.84M
July 04, 2025	10.99	10.93	10.93	11.14	10.91	10.02M
July 03, 2025	11.08	11.03	11.03	11.13	11.01	6.99M
July 02, 2025	11	11.06	11.06	11.14	10.94	9.48M
July 01, 2025	10.96	11.05	11.05	11.1	10.9	10.72M
June 30, 2025	10.92	10.97	10.97	10.98	10.9	7.47M
June 27, 2025	10.81	10.92	10.92	10.99	10.81	8.18M
June 26, 2025	10.89	10.81	10.81	10.93	10.78	7.75M
June 25, 2025	10.78	10.89	10.89	10.9	10.72	9.62M
June 24, 2025	10.57	10.79	10.79	10.85	10.56	8.03M
June 23, 2025	10.46	10.6	10.6	10.6	10.38	5.49M
June 20, 2025	10.48	10.48	10.48	10.62	10.48	5.53M
June 19, 2025	10.82	10.57	10.57	10.83	10.48	11.63M
June 18, 2025	11.01	10.81	10.81	11.01	10.76	9.06M
June 17, 2025	11.03	11.03	11.03	11.22	10.97	10.35M
June 16, 2025	10.92	11.08	11.08	11.2	10.87	10.03M

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