Zhejiang Huayou Cobalt Co., Ltd (SHA:603799)
China
· Delayed Price · Currency is CNY 67.19
-1.88 (-2.72%)
At close: Mar 9, 2026
Zhejiang Huayou Cobalt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 66.77 | 67.71 | 64.45 | 67.19 | 67.19 | -2.72% | 55,990,940 |
| Mar 6, 2026 | 70.40 | 70.88 | 68.68 | 69.07 | 69.07 | -3.34% | 46,036,090 |
| Mar 5, 2026 | 72.39 | 72.59 | 70.20 | 71.46 | 71.46 | 0.78% | 34,444,762 |
| Mar 4, 2026 | 70.36 | 73.12 | 70.02 | 70.91 | 70.91 | -1.13% | 40,004,760 |
| Mar 3, 2026 | 77.63 | 77.63 | 71.72 | 71.72 | 71.72 | -8.58% | 77,940,310 |
| Mar 2, 2026 | 78.61 | 79.53 | 76.30 | 78.45 | 78.45 | -0.22% | 51,293,165 |
| Feb 27, 2026 | 76.00 | 79.20 | 75.90 | 78.62 | 78.62 | 2.26% | 44,822,480 |
| Feb 26, 2026 | 80.10 | 80.10 | 76.68 | 76.88 | 76.88 | -0.76% | 59,820,279 |
| Feb 25, 2026 | 74.20 | 78.78 | 73.72 | 77.47 | 77.47 | 5.52% | 68,858,060 |
| Feb 24, 2026 | 73.80 | 73.88 | 72.58 | 73.42 | 73.42 | 1.27% | 35,837,910 |
| Feb 13, 2026 | 72.58 | 73.84 | 72.50 | 72.50 | 72.50 | -3.53% | 31,667,942 |
| Feb 12, 2026 | 75.00 | 76.76 | 74.28 | 75.15 | 75.15 | 2.45% | 58,269,910 |
| Feb 11, 2026 | 70.10 | 74.35 | 70.10 | 73.35 | 73.35 | 5.45% | 57,831,307 |
| Feb 10, 2026 | 70.85 | 71.18 | 69.25 | 69.56 | 69.56 | -1.93% | 29,973,320 |
| Feb 9, 2026 | 71.50 | 71.68 | 70.21 | 70.93 | 70.93 | 0.68% | 28,657,780 |
| Feb 6, 2026 | 68.55 | 71.45 | 67.75 | 70.45 | 70.45 | -0.63% | 33,582,540 |
| Feb 5, 2026 | 71.70 | 72.87 | 69.80 | 70.90 | 70.90 | -2.50% | 36,216,950 |
| Feb 4, 2026 | 71.92 | 72.93 | 71.10 | 72.72 | 72.72 | 2.83% | 48,492,650 |
| Feb 3, 2026 | 71.10 | 71.28 | 68.15 | 70.72 | 70.72 | 1.78% | 54,275,250 |
| Feb 2, 2026 | 68.84 | 72.91 | 68.54 | 69.48 | 69.48 | -3.50% | 69,434,491 |
| Jan 30, 2026 | 76.00 | 76.20 | 70.74 | 72.00 | 72.00 | -8.40% | 92,039,594 |
| Jan 29, 2026 | 80.00 | 81.64 | 77.51 | 78.60 | 78.60 | -2.67% | 70,268,710 |
| Jan 28, 2026 | 78.03 | 81.50 | 76.81 | 80.76 | 80.76 | 3.34% | 81,199,990 |
| Jan 27, 2026 | 78.70 | 80.41 | 77.41 | 78.15 | 78.15 | -1.81% | 52,725,750 |
| Jan 26, 2026 | 80.11 | 82.17 | 79.02 | 79.59 | 79.59 | 1.20% | 82,806,548 |
| Jan 23, 2026 | 74.77 | 78.78 | 74.28 | 78.65 | 78.65 | 5.54% | 78,444,110 |
| Jan 22, 2026 | 75.70 | 76.13 | 73.86 | 74.52 | 74.52 | -1.30% | 39,757,100 |
| Jan 21, 2026 | 74.50 | 76.58 | 74.30 | 75.50 | 75.50 | 0.61% | 46,619,590 |
| Jan 20, 2026 | 76.91 | 77.10 | 73.48 | 75.04 | 75.04 | -1.46% | 54,151,420 |
| Jan 19, 2026 | 77.00 | 77.45 | 75.06 | 76.15 | 76.15 | -1.91% | 50,320,319 |
| Jan 16, 2026 | 79.28 | 80.80 | 77.01 | 77.63 | 77.63 | -1.98% | 70,065,900 |
| Jan 15, 2026 | 75.83 | 80.50 | 75.83 | 79.20 | 79.20 | 7.06% | 109,327,762 |
| Jan 14, 2026 | 74.79 | 76.79 | 73.37 | 73.98 | 73.98 | -1.54% | 65,592,809 |
| Jan 13, 2026 | 74.01 | 77.50 | 73.75 | 75.14 | 75.14 | 0.36% | 66,989,200 |
| Jan 12, 2026 | 77.00 | 77.77 | 73.30 | 74.87 | 74.87 | -1.42% | 72,566,070 |
| Jan 9, 2026 | 74.50 | 76.95 | 74.08 | 75.95 | 75.95 | 0.44% | 65,917,919 |
| Jan 8, 2026 | 76.62 | 77.70 | 74.51 | 75.62 | 75.62 | -2.03% | 73,026,272 |
| Jan 7, 2026 | 76.10 | 79.59 | 76.10 | 77.19 | 77.19 | 5.03% | 110,099,400 |
| Jan 6, 2026 | 70.73 | 74.03 | 70.05 | 73.49 | 73.49 | 8.07% | 108,303,100 |
| Jan 5, 2026 | 68.86 | 69.36 | 67.21 | 68.00 | 68.00 | -0.38% | 68,532,770 |
| Dec 31, 2025 | 68.64 | 70.64 | 67.87 | 68.26 | 68.26 | 0.34% | 69,220,830 |
| Dec 30, 2025 | 63.88 | 68.64 | 63.86 | 68.03 | 68.03 | 4.47% | 82,041,930 |
| Dec 29, 2025 | 67.07 | 67.20 | 64.90 | 65.12 | 65.12 | -1.33% | 63,172,760 |
| Dec 26, 2025 | 66.55 | 66.94 | 65.50 | 66.00 | 66.00 | 0.96% | 58,793,580 |
| Dec 25, 2025 | 65.70 | 65.90 | 64.50 | 65.37 | 65.37 | -2.59% | 57,277,870 |
| Dec 24, 2025 | 66.77 | 68.66 | 66.60 | 67.11 | 67.11 | 1.96% | 72,086,280 |
| Dec 23, 2025 | 65.90 | 67.31 | 65.00 | 65.82 | 65.82 | 0.32% | 82,130,510 |
| Dec 22, 2025 | 64.50 | 66.08 | 64.28 | 65.61 | 65.61 | 2.98% | 80,042,076 |
| Dec 19, 2025 | 62.03 | 63.90 | 61.39 | 63.71 | 63.71 | 3.22% | 79,472,900 |
| Dec 18, 2025 | 59.40 | 62.50 | 59.02 | 61.72 | 61.72 | 3.78% | 81,961,320 |
| Dec 17, 2025 | 57.91 | 59.83 | 57.62 | 59.47 | 59.47 | 3.48% | 53,066,690 |
| Dec 16, 2025 | 58.98 | 58.98 | 57.00 | 57.47 | 57.47 | -2.77% | 49,097,380 |
| Dec 15, 2025 | 60.20 | 60.89 | 58.62 | 59.11 | 59.11 | -3.46% | 49,352,030 |
| Dec 12, 2025 | 61.77 | 62.10 | 59.78 | 61.23 | 61.23 | 0.02% | 47,108,083 |
| Dec 11, 2025 | 62.70 | 63.96 | 61.16 | 61.22 | 61.22 | -1.75% | 49,824,780 |
| Dec 10, 2025 | 62.50 | 63.18 | 61.78 | 62.31 | 62.31 | -0.57% | 37,857,490 |
| Dec 9, 2025 | 63.80 | 63.80 | 61.90 | 62.67 | 62.67 | -2.29% | 47,325,630 |
| Dec 8, 2025 | 63.80 | 64.50 | 62.80 | 64.14 | 64.14 | 1.07% | 57,522,360 |
| 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 |