Zhejiang Huayou Cobalt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	63.33	63.89	62.70	63.46	63.46	-0.35%	45,832,030
Dec 4, 2025	61.80	64.42	61.61	63.68	63.68	3.71%	76,243,110
Dec 3, 2025	61.10	62.50	60.58	61.40	61.40	0.77%	45,339,240
Dec 2, 2025	61.75	62.08	60.73	60.93	60.93	-1.90%	33,424,050
Dec 1, 2025	62.32	63.87	61.78	62.11	62.11	0.45%	58,378,710
Nov 28, 2025	59.95	62.35	59.95	61.83	61.83	2.74%	59,981,690
Nov 27, 2025	60.58	61.94	60.10	60.18	60.18	-0.59%	40,571,480
Nov 26, 2025	61.50	62.25	60.44	60.54	60.54	0.05%	55,694,310
Nov 25, 2025	58.89	61.14	57.94	60.51	60.51	3.97%	71,880,360
Nov 24, 2025	59.62	59.88	56.01	58.20	58.20	-2.48%	101,684,900
Nov 21, 2025	62.38	62.99	59.54	59.68	59.68	-8.94%	109,853,300
Nov 20, 2025	66.50	69.20	65.30	65.54	65.54	-0.68%	110,417,800
Nov 19, 2025	64.28	66.97	64.28	65.99	65.99	2.63%	85,850,970
Nov 18, 2025	67.08	68.18	63.79	64.30	64.30	-4.88%	105,570,900
Nov 17, 2025	65.00	68.98	65.00	67.60	67.60	3.03%	128,911,300
Nov 14, 2025	64.30	66.54	63.51	65.61	65.61	0.29%	91,325,380
Nov 13, 2025	60.56	66.56	60.30	65.42	65.42	8.04%	144,210,000
Nov 12, 2025	60.90	62.28	59.20	60.55	60.55	-2.13%	59,508,190
Nov 11, 2025	63.25	63.86	61.70	61.87	61.87	-2.15%	57,053,930
Nov 10, 2025	63.60	64.96	62.49	63.23	63.23	-1.73%	83,876,070
Nov 7, 2025	61.60	65.16	60.78	64.34	64.34	3.47%	103,757,300
Nov 6, 2025	59.44	62.45	59.42	62.18	62.18	3.91%	75,588,720
Nov 5, 2025	58.02	60.95	57.33	59.84	59.84	-0.10%	72,061,230
Nov 4, 2025	62.83	63.63	59.59	59.90	59.90	-4.66%	76,856,580
Nov 3, 2025	64.85	65.75	60.98	62.83	62.83	-3.06%	90,172,170
Oct 31, 2025	64.70	67.07	64.20	64.81	64.81	-1.04%	94,374,080
Oct 30, 2025	62.50	66.85	62.11	65.49	65.49	4.28%	148,589,700
Oct 29, 2025	60.22	62.86	60.20	62.80	62.80	3.80%	76,158,450
Oct 28, 2025	63.80	64.00	60.12	60.50	60.50	-6.46%	112,826,800
Oct 27, 2025	63.56	65.36	63.52	64.68	64.68	2.70%	86,269,320
Oct 24, 2025	63.18	64.09	62.21	62.98	62.98	0.37%	78,486,350
Oct 23, 2025	61.50	63.05	60.68	62.75	62.75	1.70%	63,784,010
Oct 22, 2025	60.90	62.45	60.59	61.70	61.70	-1.47%	49,518,320
Oct 21, 2025	61.57	63.34	60.79	62.62	62.62	3.45%	88,727,240
Oct 20, 2025	61.25	61.95	58.96	60.53	60.53	-1.51%	90,199,030
Oct 17, 2025	64.85	65.37	60.98	61.46	61.46	-4.98%	105,914,300
Oct 16, 2025	65.00	66.08	64.09	64.68	64.68	-1.01%	72,985,200
Oct 15, 2025	65.63	67.30	63.32	65.34	65.34	0.26%	102,460,800
Oct 14, 2025	72.80	73.00	64.01	65.17	65.17	-7.53%	157,098,100
Oct 13, 2025	61.30	71.34	61.30	70.48	70.48	8.68%	149,580,600
Oct 10, 2025	68.00	68.01	63.65	64.85	64.85	-7.74%	147,866,500
Oct 9, 2025	67.03	70.29	66.56	70.29	70.29	6.66%	167,364,700
Sep 30, 2025	61.56	66.28	61.17	65.90	65.90	9.38%	156,843,300
Sep 29, 2025	58.40	60.86	57.33	60.25	60.25	5.46%	110,812,000
Sep 26, 2025	55.75	58.50	55.75	57.13	57.13	2.73%	96,335,280
Sep 25, 2025	56.32	57.00	55.01	55.61	55.61	0.16%	93,348,520
Sep 24, 2025	52.69	56.55	52.50	55.52	55.52	5.79%	132,319,200
Sep 23, 2025	52.10	54.17	51.28	52.48	52.48	-0.46%	97,188,710
Sep 22, 2025	53.98	54.55	52.20	52.72	52.72	2.25%	119,241,800
Sep 19, 2025	50.20	52.45	50.13	51.56	51.56	1.96%	90,136,070