Zhuhai CosMX Battery Co., Ltd. - 688772.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.86	18.76	18.76	19.18	18.6	17.81M
February 12, 2026	18.85	18.87	18.87	19.03	18.82	15.75M
February 11, 2026	18.89	18.82	18.82	19.1	18.8	14.95M
February 10, 2026	19.04	18.9	18.9	19.21	18.87	17.45M
February 09, 2026	19.42	19.04	19.04	19.42	18.96	17.87M
February 06, 2026	18.87	19.18	19.18	19.48	18.78	19.17M
February 05, 2026	19.22	19	19	19.22	18.9	19.84M
February 04, 2026	19.18	19.21	19.21	19.27	18.96	16.25M
February 03, 2026	19.08	19.18	19.18	19.23	18.85	17.28M
February 02, 2026	19.3	18.98	18.98	19.58	18.88	24.68M
January 30, 2026	19.64	19.34	19.34	19.79	18.99	26.15M
January 29, 2026	19.89	19.55	19.55	20.21	19.51	18.71M
January 28, 2026	20.25	20.02	20.02	20.52	19.84	18.12M
January 27, 2026	20.45	20.33	20.33	20.57	19.55	24.04M
January 26, 2026	21.78	20.56	20.56	21.9	20.36	29.57M
January 23, 2026	21.06	21.73	21.73	21.74	21.05	22.97M
January 22, 2026	20.96	21.02	21.02	21.15	20.66	18.02M
January 21, 2026	20.53	20.96	20.96	21.17	20.49	15.2M
January 20, 2026	21.35	20.68	20.68	21.43	20.52	16.95M
January 19, 2026	21.23	21.27	21.27	21.37	20.9	20.69M
January 16, 2026	20.68	21.14	21.14	21.28	20.65	23.81M
January 15, 2026	20.32	20.55	20.55	20.74	20.26	18.7M
January 14, 2026	20.49	20.37	20.37	20.96	20.09	27.33M
January 13, 2026	21.5	20.57	20.57	21.55	20.41	37.66M
January 12, 2026	21.78	21.46	21.46	21.86	21.08	36.56M
January 09, 2026	21.55	21.88	21.88	22.29	21.44	23.54M
January 08, 2026	21.4	21.49	21.49	21.73	21.25	20.09M
January 07, 2026	22.11	21.6	21.6	22.23	21.48	31.78M
January 06, 2026	22.06	22.05	22.05	22.43	21.7	19.23M
January 05, 2026	21.62	22.06	22.06	22.08	21.45	18.46M
December 31, 2025	21.86	21.53	21.53	22.07	21.3	17.38M
December 30, 2025	21.35	21.85	21.85	22.2	21.18	18.16M
December 29, 2025	21.56	21.35	21.35	21.76	21.16	18.96M
December 26, 2025	21.9	21.53	21.53	22.27	21.48	18.55M
December 25, 2025	21.59	21.68	21.68	22.1	21.51	19.22M
December 24, 2025	21.55	22.06	22.06	22.36	21.53	24.16M
December 23, 2025	21.49	21.45	21.45	21.87	21.38	18.1M
December 22, 2025	22.02	21.49	21.49	22.05	21.41	25.52M
December 19, 2025	22.09	21.96	21.96	22.3	21.77	11.78M
December 18, 2025	22.46	22.04	22.04	22.65	21.91	10.02M
December 17, 2025	21.9	22.52	22.52	22.62	21.83	12.03M
December 16, 2025	22.21	21.84	21.84	22.27	21.65	11.6M
December 15, 2025	22.48	22.29	22.29	22.87	22.19	10.77M
December 12, 2025	22.86	22.51	22.51	23	22.35	17.55M
December 11, 2025	23.19	22.8	22.8	23.49	22.7	11.13M
December 10, 2025	23.4	23.24	23.24	23.5	22.71	10.22M
December 09, 2025	23.3	23.29	23.29	23.78	22.92	10.41M
December 08, 2025	23.46	23.36	23.36	23.6	23.03	13.02M
December 05, 2025	23.03	23.45	23.45	23.59	22.94	11.71M
December 04, 2025	23.38	22.94	22.94	23.5	22.65	9.32M
December 03, 2025	23.59	23.29	23.29	23.6	23.15	10.98M
December 02, 2025	23.6	23.55	23.55	23.95	23.31	14.65M
December 01, 2025	23	23.38	23.38	23.74	22.86	18.69M
November 28, 2025	22.69	22.9	22.9	23.18	22.62	12.18M
November 27, 2025	22.49	22.9	22.9	23.69	22.49	19.9M
November 26, 2025	22.53	22.26	22.26	22.6	22.11	11.3M
November 25, 2025	22.16	22.4	22.4	22.65	22.16	13.43M
November 24, 2025	21.77	22.2	22.2	22.45	21.56	23.16M
November 21, 2025	22.26	21.58	21.58	22.4	21.44	21.92M
November 20, 2025	23.69	22.51	22.51	23.76	22.44	24.08M

Zhuhai CosMX Battery Co., Ltd. (688772.SS) SHH