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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	11.33	11.13	11.13	11.33	11.08	8.75M
November 18, 2025	11.45	11.3	11.3	11.48	11.21	9.96M
November 17, 2025	11.57	11.5	11.5	11.58	11.46	6.41M
November 14, 2025	11.51	11.57	11.57	11.64	11.46	8.65M
November 13, 2025	11.57	11.55	11.55	11.59	11.43	7.87M
November 12, 2025	11.48	11.57	11.57	11.7	11.45	9.46M
November 11, 2025	11.54	11.68	11.68	11.73	11.53	12.28M
November 10, 2025	11.52	11.59	11.59	11.59	11.44	10.12M
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

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