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

Currency In CNY

603799.SS Historical Return

If you invested ¥1000 in Zhejiang Huayou Cobalt Co., Ltd (603799.SS) 10 years ago, it would be worth ¥2,836.53 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥412.85, while ¥1000 invested 1 year ago would be worth ¥933.13. This corresponds to total returns of 183.65%, -58.72%, -6.69%, respectively, with annualized returns of 10.98%, -16.21%, -6.69%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

603799.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	40.3	39.91	39.91	40.94	39.83	61.79M
July 30, 2026	40	39.93	39.93	40.66	39.55	51.51M
July 29, 2026	39.31	40.3	40.3	40.78	38.41	61.51M
July 28, 2026	39.3	39.28	39.28	39.98	38.89	39.71M
July 27, 2026	39.5	40.07	40.07	40.29	39.18	46M
July 24, 2026	40.52	39.31	39.31	40.87	39.18	64.2M
July 23, 2026	39.8	41.55	41.55	41.92	39.6	93.06M
July 22, 2026	39.51	39.8	39.8	41.07	39.03	91.35M
July 21, 2026	37.58	39.53	39.53	39.68	37.58	109.59M
July 20, 2026	37.37	36.21	36.21	37.69	35.58	59.47M
July 17, 2026	38.5	37	37	38.98	36.84	62.24M
July 16, 2026	39	38.82	38.82	39.75	38.63	49.13M
July 15, 2026	41.02	39.88	39.88	41.3	39.75	51.55M
July 14, 2026	39.2	41.4	41.4	41.49	38.8	64.38M
July 13, 2026	41	39.45	39.45	41.08	39.07	57.72M
July 10, 2026	41.9	41.51	41.51	43.09	41.5	56.02M
July 09, 2026	42.65	42.19	42.19	42.76	40.1	81.3M
July 08, 2026	44.5	42.68	42.68	44.6	42.68	62.56M
July 07, 2026	46.81	44.89	44.89	46.95	44.8	57.94M
July 06, 2026	47	46.91	46.91	49.13	46.51	63.39M
July 03, 2026	47.61	46.76	46.76	47.97	46.74	53.66M
July 02, 2026	47.65	47.05	47.05	48.6	46.9	57.85M
July 01, 2026	48.18	48	48	48.98	46.58	62.5M
June 30, 2026	47.11	48.26	48.26	48.58	46.3	54.96M
June 29, 2026	46.7	47.68	47.68	48.27	45.66	63.12M
June 26, 2026	50.18	46.79	46.79	50.3	46.77	69.51M
June 25, 2026	51.67	50.21	50.21	51.7	49.66	77.1M
June 24, 2026	50.84	52.33	52.33	52.94	50.03	68.08M
June 23, 2026	55.26	51.01	51.01	55.5	50.7	96.42M
June 22, 2026	51.2	55.21	55.21	55.23	50.6	104.01M
June 18, 2026	52	52.1	52.1	54.15	51.4	66.77M
June 17, 2026	52.5	52.59	52.59	53.85	52.19	53.6M
June 16, 2026	52.55	53	53	54.12	51.9	75.71M
June 15, 2026	51.85	52.45	52.45	52.99	51.4	88.26M
June 12, 2026	48.48	50.22	50.22	51.9	47.85	110.9M
June 11, 2026	46.61	47.53	47.53	48.9	46.11	63.26M
June 10, 2026	47.01	47.15	47.15	48.1	46.07	45.97M
June 09, 2026	47.65	47.85	47.85	48.05	45.56	60.69M
June 08, 2026	48.12	46.72	46.72	48.86	46.13	64.86M
June 05, 2026	51.25	49.96	49.96	51.67	49.62	59.69M
June 04, 2026	52.52	51.3	51.3	52.73	51.06	59.67M
June 03, 2026	53	53.22	53.22	54.38	52.77	44.29M
June 02, 2026	53.48	53.58	53.58	53.93	51.44	60.86M
June 01, 2026	54.08	53.48	53.48	55.15	53.46	50.13M
May 29, 2026	56.6	54.8	54.8	56.7	54.8	50.73M
May 28, 2026	55.6	55.9	55.9	56.53	54.48	48.39M
May 27, 2026	57.86	56.1	56.1	58.57	55.91	56.26M
May 26, 2026	56.6	58.1	58.1	58.58	55.62	66.91M
May 25, 2026	58.88	57.09	57.09	59.26	56.58	58.78M
May 22, 2026	56.42	58.88	58.88	59.06	55.98	62.82M
May 21, 2026	58.45	56.46	56.46	59.33	56	59.85M
May 20, 2026	56.84	58.09	58.09	58.65	56.26	62.62M
May 19, 2026	57.77	57.6	57.6	57.89	55.52	56.41M
May 18, 2026	58	58.31	58.31	58.75	57.45	47.77M
May 15, 2026	60	58.65	58.65	60.53	58.1	75.24M
May 14, 2026	62.79	60.31	60.31	62.79	59.96	86.6M
May 13, 2026	62.87	62.8	62.8	63.5	62.11	65.69M
May 12, 2026	65.05	62.87	62.87	65.63	62.5	83.54M
May 11, 2026	65.85	64.84	64.84	66.8	63.51	99.7M
May 08, 2026	67.44	66	66	68.85	65.55	88.51M