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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	22.07	23.61	23.61	23.8	21.89	64.98M
September 04, 2025	22.21	21.74	21.74	24.82	21.45	77.46M
September 03, 2025	21.35	21.72	21.72	22.29	21.12	42.97M
September 02, 2025	21.99	21.24	21.24	22.5	20.92	45.61M
September 01, 2025	22.8	22	22	22.89	21.8	45.9M
August 29, 2025	22.73	22.75	22.75	23	21.75	57.12M
August 28, 2025	21.65	22.26	22.26	23.11	21.58	64.01M
August 27, 2025	21.65	21.26	21.26	22.34	21.21	63.41M
August 26, 2025	19.25	21.61	21.61	22.66	19.25	83.32M
August 25, 2025	18.56	18.9	18.9	19.22	18.33	39.72M
August 22, 2025	17.69	18.33	18.33	18.55	17.66	32.02M
August 21, 2025	18.18	17.76	17.76	18.5	17.63	30.77M
August 20, 2025	16.78	18.02	18.02	18.21	16.71	47.73M
August 19, 2025	16.87	16.98	16.98	17.09	16.59	29.96M
August 18, 2025	16.62	16.94	16.94	17.48	16.38	37.77M
August 15, 2025	15.4	16.3	16.3	16.6	15.23	43.37M
August 14, 2025	15.25	15.26	15.26	15.4	14.92	22.83M
August 13, 2025	15.19	15.24	15.24	15.29	15.02	13.91M
August 12, 2025	15.48	15.23	15.23	15.48	15.13	19.7M
August 11, 2025	15.02	15.53	15.53	15.7	14.98	38.01M
August 08, 2025	14.86	14.65	14.65	15.05	14.61	16.9M
August 07, 2025	14.81	14.86	14.86	15.19	14.7	29.84M
August 06, 2025	14.53	14.71	14.71	14.82	14.32	27.8M
August 05, 2025	13.66	14.52	14.52	14.55	13.6	46.8M
August 04, 2025	13.52	13.69	13.69	13.7	13.35	13.05M
August 01, 2025	13.6	13.56	13.56	13.66	13.43	10.06M
July 31, 2025	13.87	13.5	13.5	13.98	13.44	18.54M
July 30, 2025	14.12	13.85	13.85	14.13	13.76	14.59M
July 29, 2025	14.13	14.12	14.12	14.24	13.99	14.73M
July 28, 2025	14.09	14.21	14.21	14.33	14.02	16.61M
July 25, 2025	14.09	14.07	14.07	14.32	13.98	14.79M
July 24, 2025	13.76	14.09	14.09	14.09	13.76	17.18M
July 23, 2025	13.87	13.78	13.78	13.93	13.7	15.22M
July 22, 2025	13.68	13.83	13.83	13.91	13.56	17.44M
July 21, 2025	13.62	13.65	13.65	13.72	13.59	13.77M
July 18, 2025	13.6	13.63	13.63	13.8	13.58	13.81M
July 17, 2025	13.57	13.6	13.6	13.66	13.49	13.96M
July 16, 2025	13.3	13.48	13.48	13.57	13.29	12.01M
July 15, 2025	13.65	13.31	13.31	13.68	13.21	20.98M
July 14, 2025	13.69	13.66	13.66	13.84	13.62	9.28M
July 11, 2025	13.63	13.69	13.69	13.83	13.5	10.98M
July 10, 2025	13.7	13.63	13.63	13.78	13.57	14.14M
July 09, 2025	13.92	13.75	13.75	14.1	13.68	15.52M
July 08, 2025	13.67	14.01	14.01	14.18	13.66	18.56M
July 07, 2025	13.76	13.69	13.69	13.82	13.63	9.95M
July 04, 2025	14.06	13.76	13.76	14.17	13.76	19.29M
July 03, 2025	13.82	14.16	14.16	14.18	13.75	19.78M
July 02, 2025	13.98	13.82	13.82	14.04	13.72	16.62M
July 01, 2025	14.26	14.04	14.04	14.28	13.86	19.3M
June 30, 2025	14.23	14.29	14.29	14.51	14.1	21.25M
June 27, 2025	14.44	14.16	14.16	14.72	14.03	23.41M
June 26, 2025	14.9	14.36	14.36	14.94	14.35	22.99M
June 25, 2025	14.6	14.9	14.9	15	14.4	31.73M
June 24, 2025	14.16	14.39	14.39	14.39	14.03	20.54M
June 23, 2025	13.75	13.94	13.94	13.98	13.66	12.82M
June 20, 2025	13.95	13.75	13.75	14.29	13.65	14.66M
June 19, 2025	13.89	13.92	13.92	14.42	13.77	19.4M
June 18, 2025	13.99	14.16	13.86	14.16	13.88	15.1M
June 17, 2025	14.13	14.08	13.78	14.4	13.95	19.99M
June 16, 2025	13.7	14.11	13.81	14.32	13.69	21.62M

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