Ganzhou Tengyuan Cobalt New Material Co., Ltd. (SHE:301219)
China
· Delayed Price · Currency is CNY 63.30
+0.67 (1.07%)
At close: Dec 5, 2025
SHE:301219 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.22 | 63.35 | 62.03 | 63.30 | 63.30 | 1.07% | 5,320,043 |
| Dec 4, 2025 | 62.11 | 63.65 | 61.90 | 62.63 | 62.63 | 1.49% | 5,820,222 |
| Dec 3, 2025 | 61.80 | 62.69 | 60.96 | 61.71 | 61.71 | 0.31% | 4,163,694 |
| Dec 2, 2025 | 62.21 | 62.48 | 61.17 | 61.52 | 61.52 | -1.74% | 3,249,753 |
| Dec 1, 2025 | 62.86 | 63.70 | 62.00 | 62.61 | 62.61 | 1.29% | 6,732,034 |
| Nov 28, 2025 | 60.81 | 62.28 | 60.50 | 61.81 | 61.81 | 1.46% | 3,940,275 |
| Nov 27, 2025 | 61.01 | 62.49 | 60.81 | 60.92 | 60.92 | 0.36% | 4,853,821 |
| Nov 26, 2025 | 61.34 | 62.18 | 60.52 | 60.70 | 60.70 | -0.39% | 5,181,510 |
| Nov 25, 2025 | 60.01 | 61.62 | 59.88 | 60.94 | 60.94 | 2.54% | 5,112,065 |
| Nov 24, 2025 | 60.87 | 60.88 | 58.60 | 59.43 | 59.43 | -0.60% | 5,805,054 |
| Nov 21, 2025 | 64.00 | 64.48 | 59.72 | 59.79 | 59.79 | -8.94% | 11,191,580 |
| Nov 20, 2025 | 66.94 | 68.80 | 65.56 | 65.66 | 65.66 | -1.44% | 9,157,739 |
| Nov 19, 2025 | 66.19 | 68.46 | 65.66 | 66.62 | 66.62 | 0.71% | 6,861,628 |
| Nov 18, 2025 | 68.47 | 69.60 | 65.63 | 66.15 | 66.15 | -4.16% | 9,139,952 |
| Nov 17, 2025 | 68.05 | 69.96 | 66.91 | 69.02 | 69.02 | 1.08% | 11,978,720 |
| Nov 14, 2025 | 67.63 | 69.36 | 67.33 | 68.28 | 68.28 | -0.97% | 6,607,044 |
| Nov 13, 2025 | 65.90 | 70.41 | 65.43 | 68.95 | 68.95 | 5.24% | 11,134,130 |
| Nov 12, 2025 | 65.46 | 66.66 | 63.81 | 65.52 | 65.52 | -0.55% | 4,517,274 |
| Nov 11, 2025 | 66.70 | 67.46 | 65.72 | 65.88 | 65.88 | -0.45% | 4,407,441 |
| Nov 10, 2025 | 67.90 | 68.45 | 65.63 | 66.18 | 66.18 | -1.55% | 5,735,396 |
| Nov 7, 2025 | 66.20 | 68.71 | 65.36 | 67.22 | 67.22 | 1.19% | 6,730,614 |
| Nov 6, 2025 | 64.24 | 66.88 | 64.24 | 66.43 | 66.43 | 3.31% | 6,352,479 |
| Nov 5, 2025 | 63.13 | 65.17 | 62.74 | 64.30 | 64.30 | -0.09% | 4,976,596 |
| Nov 4, 2025 | 66.26 | 66.80 | 63.66 | 64.36 | 64.36 | -3.80% | 6,053,867 |
| Nov 3, 2025 | 69.73 | 69.89 | 65.01 | 66.90 | 66.90 | -4.26% | 8,288,022 |
| Oct 31, 2025 | 69.60 | 71.77 | 69.30 | 69.88 | 69.88 | -0.53% | 8,659,941 |
| Oct 30, 2025 | 69.68 | 72.16 | 69.14 | 70.25 | 70.25 | 0.64% | 13,133,260 |
| Oct 29, 2025 | 66.90 | 69.86 | 66.90 | 69.80 | 69.80 | 4.49% | 9,666,915 |
| Oct 28, 2025 | 67.73 | 68.46 | 66.54 | 66.80 | 66.80 | -2.35% | 8,071,931 |
| Oct 27, 2025 | 66.50 | 68.46 | 66.48 | 68.41 | 68.41 | 4.00% | 8,707,582 |
| Oct 24, 2025 | 65.00 | 66.28 | 64.85 | 65.78 | 65.78 | 2.10% | 5,787,312 |
| Oct 23, 2025 | 64.62 | 65.20 | 62.85 | 64.43 | 64.43 | -0.62% | 5,534,545 |
| Oct 22, 2025 | 65.12 | 65.50 | 63.80 | 64.83 | 64.83 | -2.60% | 5,836,514 |
| Oct 21, 2025 | 65.94 | 66.98 | 65.34 | 66.56 | 66.56 | 2.10% | 6,388,304 |
| Oct 20, 2025 | 65.48 | 66.80 | 64.68 | 65.19 | 65.19 | -0.46% | 5,838,412 |
| Oct 17, 2025 | 68.05 | 69.30 | 64.90 | 65.49 | 65.49 | -3.90% | 7,995,851 |
| Oct 16, 2025 | 69.00 | 69.70 | 67.57 | 68.15 | 68.15 | -2.78% | 8,231,545 |
| Oct 15, 2025 | 69.11 | 70.64 | 68.00 | 70.10 | 69.10 | 2.07% | 9,900,969 |
| Oct 14, 2025 | 77.90 | 78.50 | 67.90 | 68.68 | 67.70 | -11.24% | 22,643,640 |
| Oct 13, 2025 | 70.01 | 78.78 | 69.33 | 77.38 | 76.28 | 1.82% | 20,703,850 |
| Oct 10, 2025 | 78.57 | 78.81 | 75.43 | 76.00 | 74.92 | -6.33% | 13,763,050 |
| Oct 9, 2025 | 77.61 | 82.00 | 76.23 | 81.14 | 79.98 | 6.59% | 21,186,680 |
| Sep 30, 2025 | 73.01 | 78.28 | 71.80 | 76.12 | 75.03 | 5.33% | 18,981,200 |
| Sep 29, 2025 | 70.29 | 73.30 | 69.00 | 72.27 | 71.24 | 5.20% | 13,918,480 |
| Sep 26, 2025 | 66.53 | 71.99 | 66.23 | 68.70 | 67.72 | 2.83% | 14,975,720 |
| Sep 25, 2025 | 69.01 | 69.58 | 66.67 | 66.81 | 65.86 | -0.74% | 10,059,720 |
| Sep 24, 2025 | 65.65 | 69.63 | 64.90 | 67.31 | 66.35 | 2.42% | 12,071,560 |
| Sep 23, 2025 | 67.00 | 68.08 | 63.88 | 65.72 | 64.78 | -3.35% | 14,236,140 |
| Sep 22, 2025 | 74.61 | 75.30 | 65.66 | 68.00 | 67.03 | -5.59% | 21,392,860 |
| Sep 19, 2025 | 67.45 | 73.17 | 67.45 | 72.03 | 71.00 | 7.30% | 12,595,710 |