Zhejiang Huayou Cobalt Co., Ltd - 603799.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	55.75	57.13	57.13	58.5	55.75	96.34M
September 25, 2025	56.32	55.61	55.61	57	55.01	93.35M
September 24, 2025	52.69	55.52	55.52	56.55	52.5	132.32M
September 23, 2025	52.1	52.48	52.48	54.17	51.28	97.19M
September 22, 2025	53.98	52.72	52.72	54.55	52.2	119.24M
September 19, 2025	50.2	51.56	51.56	52.45	50.13	90.14M
September 18, 2025	51.74	50.57	50.57	51.97	49.91	84.36M
September 17, 2025	51.8	51.7	51.7	52.18	51.04	65.24M
September 16, 2025	52.22	51.89	51.89	52.7	49.95	106.95M
September 15, 2025	52.5	52.25	52.25	54.75	52.2	115.57M
September 12, 2025	51.98	52.3	52.3	53.55	51.27	115.18M
September 11, 2025	51	51.65	51.65	51.76	50.25	72.97M
September 10, 2025	50.8	51	51	52.65	50.4	84.34M
September 09, 2025	52.5	51.33	51.33	53.9	51.29	111.38M
September 08, 2025	51.73	53.2	53.2	54.06	50.58	154.78M
September 05, 2025	47.08	50.75	50.75	50.88	46.28	144.65M
September 04, 2025	47.33	47.27	47.27	49.39	46.07	99.02M
September 03, 2025	47.83	47.5	47.5	48.79	46.89	77.93M
September 02, 2025	49.71	47.78	47.78	49.74	47.17	118.7M
September 01, 2025	48.5	50.22	50.22	50.22	47.54	140.42M
August 29, 2025	46.58	48.05	48.05	48.92	46.2	117.99M
August 28, 2025	45.84	46.57	46.57	46.59	45.2	67.41M
August 27, 2025	47.17	45.86	45.86	47.61	45.81	81.63M
August 26, 2025	47.67	47.17	47.17	48.31	47.11	61.44M
August 25, 2025	49.01	48.14	48.14	49.02	47.27	106.45M
August 22, 2025	45.7	47.94	47.94	49	45.7	115.6M
August 21, 2025	45.54	45.1	45.1	46.39	44.82	49.84M
August 20, 2025	43.91	45.5	45.5	46.25	43.61	89.06M
August 19, 2025	45.1	44.07	44.07	45.26	43.87	69.33M
August 18, 2025	45.64	45.06	45.06	46.4	44.92	89.42M
August 15, 2025	43.25	44.25	44.25	44.29	43.22	42.95M
August 14, 2025	44.9	43.56	43.56	45.13	43.5	57.61M
August 13, 2025	44.09	44.89	44.89	45.1	44.03	51.41M
August 12, 2025	44.39	44.24	44.24	44.6	43.38	58.54M
August 11, 2025	45.2	44.86	44.86	45.58	43.6	80.33M
August 08, 2025	42.62	43.81	43.81	44.39	42.52	79.71M
August 07, 2025	42.82	42.8	42.8	43.18	41.95	52.55M
August 06, 2025	42.35	42.82	42.82	42.96	42.25	37.28M
August 05, 2025	43.2	42.46	42.46	43.37	42.28	36.92M
August 04, 2025	42.51	42.77	42.77	42.93	42.12	40.59M
August 01, 2025	44.13	42.99	42.99	44.39	42.9	59.74M
July 31, 2025	45.3	44.18	44.18	45.66	43.8	78.85M
July 30, 2025	47.07	45.8	45.8	47.5	45.3	72.79M
July 29, 2025	44.95	46.48	46.48	47.58	44.93	85.08M
July 28, 2025	43.8	45.4	45.4	45.94	43.29	82.86M
July 25, 2025	43.71	44.92	44.92	45.18	43.35	101.7M
July 24, 2025	40.08	43.59	43.59	43.81	40.08	135.84M
July 23, 2025	39.68	39.83	39.83	41.13	39.31	65.02M
July 22, 2025	39.1	39.43	39.43	39.94	38.73	46.93M
July 21, 2025	38.45	38.9	38.9	38.98	38.16	40.03M
July 18, 2025	37.44	38.2	38.2	38.67	37.44	41.64M
July 17, 2025	37.03	37.42	37.42	37.48	36.85	22.51M
July 16, 2025	37.02	37.03	37.03	37.35	36.85	19.78M
July 15, 2025	37.61	37.07	37.07	37.78	36.78	43.96M
July 14, 2025	38.42	37.82	37.82	38.85	37.81	33.25M
July 11, 2025	38.13	38.15	38.15	38.9	37.8	41.89M
July 10, 2025	38.36	37.93	37.93	38.68	37.81	33.13M
July 09, 2025	38.91	38.38	38.38	39.3	38.22	33.5M
July 08, 2025	38	38.89	38.89	39.5	37.95	61.77M
July 07, 2025	37.61	37.33	37.33	37.62	37.26	16.23M

Zhejiang Huayou Cobalt Co., Ltd (603799.SS) SHH