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
Sep 18, 202522.2522.8621.5021.8021.80-2.50%38,498,240
Sep 17, 202522.3022.5221.9022.3622.36-0.71%31,023,780
Sep 16, 202522.3722.8621.9522.5222.52-0.71%32,899,180
Sep 15, 202522.9023.5022.5722.6822.681.20%50,814,740
Sep 12, 202522.7122.7921.9322.4122.41-0.75%33,463,790
Sep 11, 202521.9022.7221.8522.5822.582.17%44,885,000
Sep 10, 202522.2022.9322.0622.1022.10-3.37%37,223,650
Sep 9, 202523.3524.1522.3722.8722.87-3.91%59,685,550
Sep 8, 202525.0025.4922.9423.8023.800.80%70,634,190
Sep 5, 202522.0723.8021.8923.6123.618.60%64,983,140
Sep 4, 202522.2124.8221.4521.7421.740.09%77,457,620
Sep 3, 202521.3522.2921.1221.7221.722.26%42,965,390
Sep 2, 202521.9922.5020.9221.2421.24-3.45%45,613,790
Sep 1, 202522.8022.8921.8022.0022.00-3.30%45,902,890
Aug 29, 202522.7323.0021.7522.7522.752.20%57,120,000
Aug 28, 202521.6523.1121.5822.2622.264.70%64,005,850
Aug 27, 202521.6522.3421.2121.2621.26-1.62%63,413,050
Aug 26, 202519.2522.6619.2521.6121.6114.34%83,323,660
Aug 25, 202518.5619.2218.3318.9018.903.11%39,718,410
Aug 22, 202517.6918.5517.6618.3318.333.21%32,023,100
Aug 21, 202518.1818.5017.6317.7617.76-1.44%30,768,520
Aug 20, 202516.7818.2116.7118.0218.026.12%47,725,880
Aug 19, 202516.8717.0916.5916.9816.980.24%29,964,390
Aug 18, 202516.6217.4816.3816.9416.943.93%37,770,250
Aug 15, 202515.4016.6015.2316.3016.306.82%43,373,860
Aug 14, 202515.2515.4014.9215.2615.260.13%22,825,540
Aug 13, 202515.1915.2915.0215.2415.240.07%13,911,110
Aug 12, 202515.4815.4815.1315.2315.23-1.93%19,701,540
Aug 11, 202515.0215.7014.9815.5315.536.01%38,006,760
Aug 8, 202514.8615.0514.6114.6514.65-1.41%16,896,800
Aug 7, 202514.8115.1914.7014.8614.861.02%29,844,970
Aug 6, 202514.5314.8214.3214.7114.711.31%27,803,150
Aug 5, 202513.6614.5513.6014.5214.526.06%46,804,040
Aug 4, 202513.5213.7013.3513.6913.690.96%13,047,470
Aug 1, 202513.6013.6613.4313.5613.560.44%10,058,950
Jul 31, 202513.8713.9813.4413.5013.50-2.53%18,536,060
Jul 30, 202514.1214.1313.7613.8513.85-1.91%14,587,960
Jul 29, 202514.1314.2413.9914.1214.12-0.63%14,734,280
Jul 28, 202514.0914.3314.0214.2114.211.00%16,606,680
Jul 25, 202514.0914.3213.9814.0714.07-0.14%14,791,500
Jul 24, 202513.7614.0913.7614.0914.092.25%17,183,960
Jul 23, 202513.8713.9313.7013.7813.78-0.36%15,221,540
Jul 22, 202513.6813.9113.5613.8313.831.32%17,436,610
Jul 21, 202513.6213.7213.5913.6513.650.15%13,769,500
Jul 18, 202513.6013.8013.5813.6313.630.22%13,809,710
Jul 17, 202513.5713.6613.4913.6013.600.89%13,961,570
Jul 16, 202513.3013.5713.2913.4813.481.28%12,014,530
Jul 15, 202513.6513.6813.2113.3113.31-2.56%20,983,710
Jul 14, 202513.6913.8413.6213.6613.66-0.22%9,279,762
Jul 11, 202513.6313.8313.5013.6913.690.44%10,977,110