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 ¥2,468.73 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥386.82, while ¥1000 invested 1 year ago would be worth ¥541.04. This corresponds to total returns of 146.87%, -61.32%, -45.9%, respectively, with annualized returns of 9.46%, -17.29%, -45.9%.

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
November 11, 2026	32.38	32.76	32.76	32.95	31.9	29.94M
November 10, 2026	33.2	32.69	32.69	33.3	32.48	26.81M
November 09, 2026	33.43	32.67	32.67	34	32.6	35.91M
November 06, 2026	32.9	33.04	33.04	34.1	32.8	50.21M
November 05, 2026	32.29	33.9	33.9	34.26	32.28	80.06M
November 04, 2026	31	32.1	32.1	32.25	30.74	53.7M
November 03, 2026	30.16	30.93	30.93	31.68	30.1	49.85M
November 02, 2026	30.19	30.31	30.31	30.49	29.5	35.28M
October 30, 2026	29.6	30.09	30.09	31.24	29.4	52.08M
October 29, 2026	30.73	30.06	30.06	30.78	30.05	28.64M
October 28, 2026	31.04	30.85	30.85	31.34	30.74	27M
October 27, 2026	31.7	30.72	30.72	31.87	30.72	24.44M
October 26, 2026	31.77	31.49	31.49	31.83	30.93	35.46M
October 23, 2026	30.55	32.14	32.14	32.25	30.24	49.14M
October 22, 2026	31.75	31.01	31.01	31.9	30.88	36.79M
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