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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.48	11.51	11.51	11.62	11.46	11.32M
November 06, 2025	11.5	11.46	11.46	11.53	11.38	8.72M
November 05, 2025	11.4	11.49	11.49	11.56	11.4	11.74M
November 04, 2025	11.31	11.48	11.48	11.48	11.28	11.83M
November 03, 2025	11.27	11.35	11.35	11.35	11.25	7.54M
October 31, 2025	11.35	11.27	11.27	11.37	11.22	9.96M
October 30, 2025	11.46	11.32	11.32	11.7	11.32	15.05M
October 29, 2025	11.28	11.62	11.62	11.83	11.16	20.35M
October 28, 2025	11.37	11.32	11.32	11.45	11.31	6.43M
October 27, 2025	11.33	11.41	11.41	11.46	11.28	10.14M
October 24, 2025	11.32	11.35	11.35	11.4	11.26	7.36M
October 23, 2025	11.34	11.37	11.37	11.39	11.2	9.49M
October 22, 2025	11.26	11.35	11.35	11.57	11.23	12.53M
October 21, 2025	11.11	11.28	11.28	11.36	11.08	9.17M
October 20, 2025	11.13	11.09	11.09	11.22	11.01	5.81M
October 17, 2025	11.16	11.08	11.08	11.27	11.07	7.99M
October 16, 2025	11.28	11.17	11.17	11.31	11.15	6.93M
October 15, 2025	11.36	11.28	11.28	11.41	11.19	12.31M
October 14, 2025	11.16	11.42	11.42	11.45	11.1	16.94M
October 13, 2025	10.98	11.17	11.17	11.26	10.89	10.58M
October 10, 2025	11	11.12	11.12	11.15	10.97	6.86M
October 09, 2025	10.96	11.03	11.03	11.03	10.93	6.09M
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

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