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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	24.16	23.45	23.45	24.46	23.39	23.74M
September 25, 2025	24.42	24.17	24.17	25.2	24.1	40.02M
September 24, 2025	23.47	24.91	24.91	25.9	22.67	56.9M
September 23, 2025	23.45	23.2	23.2	24.36	22.7	40.53M
September 22, 2025	22.58	23.17	23.17	23.24	22.18	45.11M
September 19, 2025	21.8	22.04	22.04	22.56	21.75	29.67M
September 18, 2025	22.25	21.8	21.8	22.86	21.5	38.5M
September 17, 2025	22.3	22.36	22.36	22.52	21.9	31.02M
September 16, 2025	22.37	22.52	22.52	22.86	21.95	32.9M
September 15, 2025	22.9	22.68	22.68	23.5	22.57	50.81M
September 12, 2025	22.71	22.41	22.41	22.79	21.93	33.46M
September 11, 2025	21.9	22.58	22.58	22.72	21.85	44.89M
September 10, 2025	22.2	22.1	22.1	22.93	22.06	37.22M
September 09, 2025	23.35	22.87	22.87	24.15	22.37	59.69M
September 08, 2025	25	23.8	23.8	25.49	22.94	70.63M
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

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