Skip to main content
Zhuhai CosMX Battery Co., Ltd. (SHA:688772)
China flag China · Delayed Price · Currency is CNY
23.45
+0.51 (2.22%)
At close: Dec 5, 2025

Zhuhai CosMX Battery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.0323.5922.9423.4523.452.22%11,705,020
Dec 4, 202523.3823.5022.6522.9422.94-1.50%9,318,753
Dec 3, 202523.5923.6023.1523.2923.29-1.10%10,984,180
Dec 2, 202523.6023.9523.3123.5523.550.73%14,648,660
Dec 1, 202523.0023.7422.8623.3823.382.10%18,692,730
Nov 28, 202522.6923.1822.6222.9022.90-12,178,680
Nov 27, 202522.4923.6922.4922.9022.902.88%19,904,620
Nov 26, 202522.5322.6022.1122.2622.26-0.62%11,298,980
Nov 25, 202522.1622.6522.1622.4022.400.90%13,434,820
Nov 24, 202521.7722.4521.5622.2022.202.87%23,156,230
Nov 21, 202522.2622.4021.4421.5821.58-4.13%21,923,310
Nov 20, 202523.6923.7622.4422.5122.51-4.01%24,081,050
Nov 19, 202523.9224.2223.2723.4523.45-2.01%20,274,750
Nov 18, 202524.2024.9823.6423.9323.93-3.86%23,713,560
Nov 17, 202524.9425.0224.2924.8924.89-0.16%18,252,000
Nov 14, 202525.6125.6124.5324.9324.93-3.48%18,509,860
Nov 13, 202525.0726.7425.0725.8325.831.37%24,069,640
Nov 12, 202525.2825.8624.4325.4825.480.20%19,220,380
Nov 11, 202525.6026.3225.2025.4325.430.43%18,314,130
Nov 10, 202526.0226.8725.0125.3225.32-3.32%20,053,610
Nov 7, 202526.6626.7825.9026.1926.19-2.49%15,145,170
Nov 6, 202526.5026.9626.1426.8626.861.67%20,645,400
Nov 5, 202525.2626.6025.1026.4226.422.64%26,707,740
Nov 4, 202526.3226.4725.1525.7425.74-2.24%29,914,480
Nov 3, 202526.9527.2325.8626.3326.33-1.79%32,444,330
Oct 31, 202528.3729.1826.6026.8126.81-6.23%42,764,170
Oct 30, 202527.4729.1027.4028.5928.593.44%42,140,940
Oct 29, 202527.2527.9027.0427.6427.640.33%20,118,250
Oct 28, 202526.8727.8726.6527.5527.552.04%28,053,100
Oct 27, 202527.9028.1826.8127.0027.00-2.14%41,227,350
Oct 24, 202524.9027.6824.7127.5927.5910.23%56,523,310
Oct 23, 202525.0125.7224.4625.0325.03-0.36%31,368,350
Oct 22, 202525.5025.9524.9125.1225.12-3.38%37,989,450
Oct 21, 202526.0727.4825.6826.0026.003.83%75,425,270
Oct 20, 202523.6226.8923.4925.0425.0411.74%94,446,540
Oct 17, 202523.8424.5022.2522.4122.41-3.45%45,456,340
Oct 16, 202523.5024.1522.8223.2123.210.48%36,986,230
Oct 15, 202522.4523.3521.6823.1023.102.58%38,508,250
Oct 14, 202522.9123.6522.4422.5222.520.85%39,791,270
Oct 13, 202520.3722.5320.3722.3322.33-0.22%39,169,820
Oct 10, 202523.5023.5022.2222.3822.38-5.45%29,978,750
Oct 9, 202523.9024.2223.4823.6723.67-0.50%24,541,830
Sep 30, 202523.5524.6823.5023.7923.791.23%31,088,670
Sep 29, 202523.6024.1223.2323.5023.500.21%24,738,920
Sep 26, 202524.1624.4623.3923.4523.45-2.98%23,737,240
Sep 25, 202524.4225.2024.1024.1724.17-2.97%40,015,550
Sep 24, 202523.4725.9022.6724.9124.917.37%56,897,280
Sep 23, 202523.4524.3622.7023.2023.200.13%40,530,280
Sep 22, 202522.5823.2422.1823.1723.175.13%45,112,900
Sep 19, 202521.8022.5621.7522.0422.041.10%29,672,040