Zhejiang Huayou Cobalt Co., Ltd (603799.SS) SHH
66.83
-0.67(-0.99%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
66.83
-0.67(-0.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 67.05 | 66.83 | 66.83 | 69.16 | 66.75 | 43.77M |
| March 12, 2026 | 67.61 | 67.5 | 67.5 | 68.65 | 66.68 | 33.4M |
| March 11, 2026 | 68.4 | 68.01 | 68.01 | 68.94 | 67.53 | 31.15M |
| March 10, 2026 | 68.32 | 68.3 | 68.3 | 69.25 | 67.92 | 20.43M |
| March 09, 2026 | 66.77 | 67.19 | 67.19 | 67.71 | 64.45 | 55.99M |
| March 06, 2026 | 70.4 | 69.07 | 69.07 | 70.88 | 68.68 | 46.04M |
| March 05, 2026 | 72.39 | 71.46 | 71.46 | 72.59 | 70.2 | 34.44M |
| March 04, 2026 | 70.36 | 71.3 | 71.3 | 73.12 | 70.02 | 27.23M |
| March 03, 2026 | 77.63 | 71.72 | 71.72 | 77.63 | 71.72 | 77.94M |
| March 02, 2026 | 78.61 | 78.45 | 78.45 | 79.53 | 76.3 | 51.29M |
| February 27, 2026 | 76 | 78.62 | 78.62 | 79.2 | 75.9 | 44.82M |
| February 26, 2026 | 80.1 | 76.88 | 76.88 | 80.1 | 76.68 | 59.82M |
| February 25, 2026 | 74.2 | 77.47 | 77.47 | 78.78 | 73.72 | 68.86M |
| February 24, 2026 | 73.8 | 73.42 | 73.42 | 73.88 | 72.58 | 35.84M |
| February 13, 2026 | 72.58 | 72.5 | 0 | 73.84 | 72.5 | 31.67M |
| February 12, 2026 | 75 | 75.15 | 0 | 76.76 | 74.28 | 58.27M |
| February 11, 2026 | 70.1 | 73.35 | 0 | 74.35 | 70.1 | 57.83M |
| February 10, 2026 | 70.85 | 69.56 | 0 | 71.18 | 69.25 | 29.97M |
| February 09, 2026 | 71.5 | 70.93 | 0 | 71.68 | 70.21 | 28.66M |
| February 06, 2026 | 68.55 | 70.45 | 0 | 71.45 | 67.75 | 33.58M |
| February 05, 2026 | 71.7 | 70.9 | 0 | 72.87 | 69.8 | 36.22M |
| February 04, 2026 | 71.92 | 72.72 | 0 | 72.93 | 71.1 | 48.49M |
| February 03, 2026 | 71.1 | 70.72 | 0 | 71.28 | 68.15 | 54.28M |
| February 02, 2026 | 68.84 | 69.48 | 0 | 72.91 | 68.54 | 69.43M |
| January 30, 2026 | 76 | 72 | 0 | 76.2 | 70.74 | 92.04M |
| January 29, 2026 | 80 | 78.6 | 0 | 81.64 | 77.51 | 70.27M |
| January 28, 2026 | 78.03 | 80.76 | 0 | 81.5 | 76.81 | 81.2M |
| January 27, 2026 | 78.7 | 78.15 | 0 | 80.41 | 77.41 | 52.73M |
| January 26, 2026 | 80.11 | 79.59 | 0 | 82.17 | 79.02 | 82.81M |
| January 23, 2026 | 74.77 | 78.65 | 0 | 78.78 | 74.28 | 78.44M |
| January 22, 2026 | 75.7 | 74.52 | 0 | 76.13 | 73.86 | 39.76M |
| January 21, 2026 | 74.5 | 75.5 | 0 | 76.58 | 74.3 | 46.62M |
| January 20, 2026 | 76.91 | 75.04 | 0 | 77.1 | 73.48 | 54.15M |
| January 19, 2026 | 77 | 76.15 | 0 | 77.45 | 75.06 | 50.32M |
| January 16, 2026 | 79.28 | 77.63 | 0 | 80.8 | 77.01 | 70.07M |
| January 15, 2026 | 75.83 | 79.2 | 0 | 80.5 | 75.83 | 109.33M |
| January 14, 2026 | 74.79 | 73.98 | 0 | 76.79 | 73.37 | 65.59M |
| January 13, 2026 | 74.01 | 75.14 | 0 | 77.5 | 73.75 | 66.99M |
| January 12, 2026 | 77 | 74.87 | 0 | 77.77 | 73.3 | 72.57M |
| January 09, 2026 | 74.5 | 75.95 | 0 | 76.95 | 74.08 | 65.92M |
| January 08, 2026 | 76.62 | 75.62 | 0 | 77.7 | 74.51 | 73.03M |
| January 07, 2026 | 76.1 | 77.19 | 0 | 79.59 | 76.1 | 110.1M |
| January 06, 2026 | 70.73 | 73.49 | 0 | 74.03 | 70.05 | 108.3M |
| January 05, 2026 | 68.86 | 68 | 0 | 69.36 | 67.21 | 68.53M |
| December 31, 2025 | 68.64 | 68.26 | 0 | 70.64 | 67.87 | 69.22M |
| December 30, 2025 | 63.88 | 68.03 | 0 | 68.64 | 63.86 | 82.04M |
| December 29, 2025 | 67.07 | 65.12 | 0 | 67.2 | 64.9 | 63.17M |
| December 26, 2025 | 66.55 | 66 | 0 | 66.94 | 65.5 | 58.79M |
| December 25, 2025 | 65.7 | 65.37 | 0 | 65.9 | 64.5 | 57.28M |
| December 24, 2025 | 66.77 | 67.11 | 0 | 68.66 | 66.6 | 72.09M |
| December 23, 2025 | 65.9 | 65.82 | 0 | 67.31 | 65 | 82.13M |
| December 22, 2025 | 64.5 | 65.61 | 0 | 66.08 | 64.28 | 80.04M |
| December 19, 2025 | 62.03 | 63.71 | 0 | 63.9 | 61.39 | 79.47M |
| December 18, 2025 | 59.4 | 61.72 | 0 | 62.5 | 59.02 | 81.96M |
| December 17, 2025 | 57.91 | 59.47 | 0 | 59.83 | 57.62 | 53.07M |
| December 16, 2025 | 58.98 | 57.47 | 0 | 58.98 | 57 | 49.1M |
| December 15, 2025 | 60.2 | 59.11 | 0 | 60.89 | 58.62 | 49.35M |
| December 12, 2025 | 61.77 | 61.23 | 0 | 62.1 | 59.78 | 47.11M |
| December 11, 2025 | 62.7 | 61.22 | 0 | 63.96 | 61.16 | 49.82M |
| December 10, 2025 | 62.5 | 62.31 | 0 | 63.18 | 61.78 | 37.86M |