Zhejiang Huayou Cobalt Co., Ltd (SHA:603799)
China
· Delayed Price · Currency is CNY 66.63
+1.87 (2.89%)
Apr 29, 2026, 1:05 PM CST
Zhejiang Huayou Cobalt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 63.60 | 65.45 | 63.24 | 65.11 | - | 0.54% | 25,672,842 |
| Apr 28, 2026 | 65.31 | 65.70 | 63.88 | 64.76 | 64.76 | -2.32% | 60,416,390 |
| Apr 27, 2026 | 65.78 | 66.59 | 65.10 | 66.30 | 66.30 | 2.35% | 88,012,720 |
| Apr 24, 2026 | 62.21 | 65.15 | 62.11 | 64.78 | 64.78 | 4.11% | 86,584,270 |
| Apr 23, 2026 | 64.83 | 64.89 | 61.90 | 62.22 | 62.22 | -3.88% | 83,279,730 |
| Apr 22, 2026 | 64.89 | 65.50 | 64.37 | 64.73 | 64.73 | -1.18% | 66,043,060 |
| Apr 21, 2026 | 66.45 | 66.57 | 64.96 | 65.50 | 65.50 | -0.43% | 61,717,670 |
| Apr 20, 2026 | 65.80 | 66.65 | 64.95 | 65.78 | 65.78 | -0.65% | 74,315,000 |
| Apr 17, 2026 | 67.22 | 68.80 | 66.11 | 66.21 | 66.21 | 0.46% | 129,382,000 |
| Apr 16, 2026 | 63.32 | 65.94 | 63.15 | 65.91 | 65.91 | 5.02% | 94,834,710 |
| Apr 15, 2026 | 64.98 | 65.37 | 62.61 | 62.76 | 62.76 | -2.43% | 97,409,400 |
| Apr 14, 2026 | 63.60 | 64.40 | 61.00 | 64.32 | 64.32 | 3.03% | 126,566,400 |
| Apr 13, 2026 | 60.82 | 62.99 | 60.82 | 62.43 | 62.43 | 1.63% | 76,845,291 |
| Apr 10, 2026 | 59.89 | 62.27 | 59.89 | 61.43 | 61.43 | 3.24% | 80,398,900 |
| Apr 9, 2026 | 60.51 | 60.74 | 59.34 | 59.50 | 59.50 | -2.60% | 53,364,000 |
| Apr 8, 2026 | 59.88 | 61.09 | 59.44 | 61.09 | 61.09 | 5.55% | 67,552,730 |
| Apr 7, 2026 | 57.40 | 58.58 | 57.40 | 57.88 | 57.88 | 0.80% | 30,759,590 |
| Apr 3, 2026 | 58.99 | 59.49 | 57.30 | 57.42 | 57.42 | -2.64% | 38,243,920 |
| Apr 2, 2026 | 59.80 | 60.60 | 58.50 | 58.98 | 58.98 | -2.19% | 45,060,390 |
| Apr 1, 2026 | 59.90 | 60.79 | 58.76 | 60.30 | 60.30 | 2.67% | 59,339,260 |
| Mar 31, 2026 | 59.57 | 60.04 | 58.22 | 58.73 | 58.73 | -1.71% | 44,504,320 |
| Mar 30, 2026 | 59.00 | 60.17 | 58.40 | 59.75 | 59.75 | -0.25% | 59,528,490 |
| Mar 27, 2026 | 57.24 | 60.73 | 57.22 | 59.90 | 59.90 | 2.97% | 78,760,910 |
| Mar 26, 2026 | 58.80 | 59.85 | 57.90 | 58.17 | 58.17 | -1.47% | 53,608,120 |
| Mar 25, 2026 | 57.46 | 59.31 | 57.31 | 59.04 | 59.04 | 4.79% | 77,408,424 |
| Mar 24, 2026 | 56.86 | 56.99 | 53.93 | 56.34 | 56.34 | 1.28% | 59,918,598 |
| Mar 23, 2026 | 56.19 | 58.58 | 55.22 | 55.63 | 55.63 | -3.10% | 64,469,000 |
| Mar 20, 2026 | 57.30 | 59.10 | 56.51 | 57.41 | 57.41 | 1.59% | 68,898,070 |
| Mar 19, 2026 | 58.67 | 58.93 | 56.26 | 56.51 | 56.51 | -6.81% | 80,863,910 |
| Mar 18, 2026 | 61.81 | 61.98 | 59.63 | 60.64 | 60.64 | -1.97% | 60,143,660 |
| Mar 17, 2026 | 63.77 | 64.20 | 61.85 | 61.86 | 61.86 | -2.46% | 45,794,860 |
| Mar 16, 2026 | 66.35 | 66.70 | 61.85 | 63.42 | 63.42 | -5.10% | 79,467,290 |
| Mar 13, 2026 | 67.05 | 69.16 | 66.75 | 66.83 | 66.83 | -0.99% | 43,772,260 |
| Mar 12, 2026 | 67.61 | 68.65 | 66.68 | 67.50 | 67.50 | -0.75% | 33,398,200 |
| Mar 11, 2026 | 68.40 | 68.94 | 67.53 | 68.01 | 68.01 | -0.45% | 31,151,010 |
| Mar 10, 2026 | 68.32 | 69.25 | 67.70 | 68.32 | 68.32 | 1.68% | 36,837,150 |
| 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 |