Skip to main content
Zhuhai CosMX Battery Co., Ltd. (SHA:688772)
China flag China · Delayed Price · Currency is CNY
16.52
-0.10 (-0.60%)
At close: Mar 9, 2026

Zhuhai CosMX Battery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.2416.5715.9116.5216.52-0.60%27,794,050
Mar 6, 202616.5316.7416.3716.6216.620.18%20,176,730
Mar 5, 202616.9617.1316.4016.5916.59-0.42%28,315,710
Mar 4, 202617.0017.2516.5516.6616.661.22%34,815,500
Mar 3, 202617.6317.8816.3916.4616.46-6.53%45,316,220
Mar 2, 202618.5018.5417.5717.6117.61-5.88%49,638,703
Feb 27, 202618.8018.8018.5618.7118.71-0.58%16,776,840
Feb 26, 202619.3419.3418.7718.8218.82-2.18%22,988,720
Feb 25, 202618.8819.3518.8419.2419.242.01%18,087,940
Feb 24, 202618.9219.1418.8218.8618.860.53%15,179,130
Feb 13, 202618.8619.1818.6018.7618.76-0.58%17,810,817
Feb 12, 202618.8519.0318.8218.8718.870.27%15,745,250
Feb 11, 202618.8919.1018.8018.8218.82-0.42%14,949,920
Feb 10, 202619.0419.2118.8718.9018.90-0.74%17,445,390
Feb 9, 202619.4219.4218.9619.0419.04-0.73%17,865,410
Feb 6, 202618.8719.4818.7819.1819.180.95%19,169,650
Feb 5, 202619.2219.2218.9019.0019.00-1.09%19,837,910
Feb 4, 202619.1819.2718.9619.2119.210.16%16,249,130
Feb 3, 202619.0819.2318.8519.1819.181.05%17,282,030
Feb 2, 202619.3019.5818.8818.9818.98-1.86%24,675,880
Jan 30, 202619.6419.7918.9919.3419.34-1.07%26,148,300
Jan 29, 202619.8920.2119.5119.5519.55-2.35%18,708,000
Jan 28, 202620.2520.5219.8420.0220.02-1.52%18,115,640
Jan 27, 202620.4520.5719.5520.3320.33-1.12%24,040,802
Jan 26, 202621.7821.9020.3620.5620.56-5.38%29,570,890
Jan 23, 202621.0621.7421.0521.7321.733.38%22,965,850
Jan 22, 202620.9621.1520.6621.0221.020.29%18,020,030
Jan 21, 202620.5321.1720.4920.9620.961.35%15,204,660
Jan 20, 202621.3521.4320.5220.6820.68-2.77%16,950,327
Jan 19, 202621.2321.3720.9021.2721.270.61%20,687,062
Jan 16, 202620.6821.2820.6521.1421.142.87%23,809,761
Jan 15, 202620.3220.7420.2620.5520.550.88%18,704,886
Jan 14, 202620.4920.9620.0920.3720.37-0.97%27,330,370
Jan 13, 202621.5021.5520.4120.5720.57-4.15%37,663,550
Jan 12, 202621.7821.8621.0821.4621.46-1.92%36,561,661
Jan 9, 202621.5522.2921.4421.8821.881.81%23,542,270
Jan 8, 202621.4021.7321.2521.4921.49-0.51%20,093,690
Jan 7, 202622.1122.2321.4821.6021.60-2.04%31,783,353
Jan 6, 202622.0622.4321.7022.0522.05-0.05%19,227,380
Jan 5, 202621.6222.0821.4522.0622.062.46%18,456,930
Dec 31, 202521.8622.0721.3021.5321.53-1.46%17,380,736
Dec 30, 202521.3522.2021.1821.8521.852.34%18,161,780
Dec 29, 202521.5621.7621.1621.3521.35-0.84%18,956,140
Dec 26, 202521.9022.2721.4821.5321.53-0.69%18,548,940
Dec 25, 202521.5922.1021.5121.6821.68-1.72%19,217,610
Dec 24, 202521.5522.3621.5322.0622.062.84%24,159,210
Dec 23, 202521.4921.8721.3821.4521.45-0.19%18,099,031
Dec 22, 202522.0222.0521.4121.4921.49-2.14%25,518,930
Dec 19, 202522.0922.3021.7721.9621.96-0.36%11,779,170
Dec 18, 202522.4622.6521.9122.0422.04-2.13%10,023,420
Dec 17, 202521.9022.6221.8322.5222.523.11%12,031,400
Dec 16, 202522.2122.2721.6521.8421.84-2.02%11,598,880
Dec 15, 202522.4822.8722.1922.2922.29-0.98%10,770,610
Dec 12, 202522.8623.0022.3522.5122.51-1.27%17,545,400
Dec 11, 202523.1923.4922.7022.8022.80-1.89%11,134,570
Dec 10, 202523.4023.5022.7123.2423.24-0.21%10,221,655
Dec 9, 202523.3023.7822.9223.2923.29-0.30%10,409,356
Dec 8, 202523.4623.6023.0323.3623.36-0.38%13,016,740
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