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 ¥2,691.84 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥408.67, while ¥1000 invested 1 year ago would be worth ¥502.59. This corresponds to total returns of 169.18%, -59.13%, -49.74%, respectively, with annualized returns of 10.41%, -16.38%, -49.74%.

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
October 21, 2026	32.42	31.74	31.74	32.44	31.59	31.78M
October 20, 2026	32.33	32.26	32.26	32.71	31.93	25.77M
October 19, 2026	31.9	32.58	32.58	32.7	31.89	24.77M
October 16, 2026	32.6	32.25	32.25	32.85	31.86	34.11M
October 15, 2026	32.5	32.18	32.18	32.82	31.9	36.5M
October 14, 2026	33.99	33.24	33.24	34.3	33.21	27.69M
October 13, 2026	34.09	34.08	34.08	34.39	33.15	41.33M
October 12, 2026	35.35	34.53	34.53	35.61	34.45	32.32M
October 09, 2026	34.8	35.6	35.6	35.75	34.36	43.81M
October 08, 2026	34.89	35.23	35.23	35.78	34.6	33.82M
September 30, 2026	34.09	35	35	35.23	33.89	39.23M
September 29, 2026	34.45	34.03	34.03	34.49	34.02	26.61M
September 28, 2026	35.1	34.14	34.14	35.1	34.03	37.24M
September 24, 2026	35.9	35.42	35.42	36.04	35.42	25.98M
September 23, 2026	37	36.17	36.17	37.09	36.02	29.76M
September 22, 2026	36.09	36.66	36.66	37.26	36.09	49.53M
September 21, 2026	35.85	36.07	36.07	36.23	35.76	32.13M
September 18, 2026	35.45	35.78	35.78	35.9	35.23	36.5M
September 17, 2026	35	35.18	35.18	35.64	34.89	29.79M
September 16, 2026	35.04	35.37	35.37	35.54	34.45	40.89M
September 15, 2026	35.46	35.29	35.29	35.74	35.15	28.29M
September 11, 2026	36.63	36.06	36.06	36.63	35.4	58.69M
September 10, 2026	37.96	37.4	37.4	37.98	37.37	36.23M
September 09, 2026	38.01	38.19	38.19	38.4	37.68	44.42M
September 08, 2026	38.11	37.98	37.98	38.52	37.89	32.95M
September 07, 2026	37.83	37.98	37.98	38.11	37.52	27.91M
September 04, 2026	38.7	38.07	38.07	39.18	37.89	39.54M
September 03, 2026	38.77	38.63	38.63	39.28	38.43	40.86M
September 02, 2026	38.75	37.94	37.94	38.75	37.73	48.86M
September 01, 2026	39.49	39.13	39.13	39.93	39.08	35.61M
August 31, 2026	39.36	39.57	39.57	39.63	38.73	44.37M
August 28, 2026	40.25	39.99	39.99	40.39	39.75	38.05M
August 27, 2026	39.6	40.18	40.18	40.27	39.39	44.1M
August 26, 2026	39.13	39.97	39.97	40.65	39.13	56.57M
August 25, 2026	39.9	39.13	39.13	40	38.67	52.72M
August 24, 2026	40.6	40.2	40.2	41.77	39.91	51.93M
August 21, 2026	39.05	40.59	40.59	41.08	39.05	63.58M
August 20, 2026	40.09	39.35	39.35	40.33	39.19	45.15M
August 19, 2026	40.66	39.55	39.55	40.72	39.41	75.23M
August 18, 2026	42.74	41.87	41.87	42.94	41.6	62.02M
August 17, 2026	42.33	43.06	43.06	43.08	41.81	55.13M
August 14, 2026	42.18	42.35	42.35	43.09	41.75	54.04M
August 13, 2026	43.36	42.17	42.17	43.42	42.13	72.19M
August 12, 2026	43.41	43.38	43.38	44.38	43.19	70.27M
August 11, 2026	45.2	43.62	43.62	45.2	43.6	112.39M
August 10, 2026	44.19	46.07	46.07	47.17	44.09	157.5M
August 07, 2026	43.29	44.01	44.01	44.4	42.11	162.04M
August 06, 2026	42.18	41.4	41.4	42.5	40.87	83.56M
August 05, 2026	40.6	42.02	42.02	42.09	40.57	70.76M
August 04, 2026	39.65	40.78	40.78	40.86	39.65	60.66M
August 03, 2026	39.66	39.56	39.56	40.05	38.9	52.04M
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