Skip to main content
Zhuhai CosMX Battery Co., Ltd. (SHA:688772)
China flag China · Delayed Price · Currency is CNY
17.31
+0.71 (4.28%)
Apr 29, 2026, 3:00 PM CST

Zhuhai CosMX Battery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.5216.9516.3616.91-1.87%18,780,889
Apr 28, 202616.5816.9616.4116.6016.60-0.60%30,660,100
Apr 27, 202616.6016.7816.4016.7016.700.60%27,524,070
Apr 24, 202616.6316.7916.2916.6016.60-0.36%33,227,632
Apr 23, 202617.0517.2016.5516.6616.66-2.69%38,065,251
Apr 22, 202617.3517.6317.0017.1217.12-2.00%57,043,420
Apr 21, 202616.5018.3516.3617.4717.476.14%81,636,500
Apr 20, 202616.6016.7016.4016.4616.46-0.96%26,424,890
Apr 17, 202616.3516.7316.3516.6216.621.22%30,567,070
Apr 16, 202616.2716.6016.1316.4216.421.73%31,900,230
Apr 15, 202616.4416.5416.0916.1416.14-1.10%27,185,250
Apr 14, 202616.1316.3316.0516.3216.321.43%29,650,060
Apr 13, 202615.9616.2315.9216.0916.09-0.12%26,197,374
Apr 10, 202615.8016.5815.7316.1116.112.74%48,330,860
Apr 9, 202615.2516.0815.2415.6815.681.49%43,396,500
Apr 8, 202615.2015.5015.1115.4515.453.62%28,788,010
Apr 7, 202614.7614.9914.7114.9114.911.50%19,984,280
Apr 3, 202615.1615.2214.6814.6914.69-2.39%16,999,420
Apr 2, 202615.5715.5714.9715.0515.05-3.40%27,948,220
Apr 1, 202615.8315.9015.4315.5815.58-0.13%29,945,765
Mar 31, 202615.9616.1515.5815.6015.60-2.74%25,459,890
Mar 30, 202616.2516.3415.7616.0416.04-2.79%27,987,570
Mar 27, 202615.8316.6715.8116.5016.502.74%26,135,850
Mar 26, 202616.1916.6016.0116.0616.06-0.62%23,207,370
Mar 25, 202616.0516.3115.9016.1616.160.75%21,370,260
Mar 24, 202615.8916.0415.3316.0416.042.89%25,085,580
Mar 23, 202615.8816.2515.4815.5915.59-3.77%31,607,040
Mar 20, 202616.0816.6916.0616.2016.201.06%27,440,530
Mar 19, 202616.1016.3515.9216.0316.03-1.72%19,513,510
Mar 18, 202616.3216.4616.0616.3116.31-0.06%16,780,040
Mar 17, 202616.8217.0716.3216.3216.32-2.74%19,613,490
Mar 16, 202616.8916.9916.5916.7816.78-0.59%20,839,490
Mar 13, 202616.8317.2616.7716.8816.88-0.41%26,037,440
Mar 12, 202617.0217.0916.6316.9516.95-0.64%28,548,220
Mar 11, 202616.7617.4416.6517.0617.062.16%41,931,130
Mar 10, 202616.6116.8616.5816.7016.701.09%25,335,230
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%49,638,700
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%17,810,810
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%24,040,800
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%16,950,320
Jan 19, 202621.2321.3720.9021.2721.270.61%20,687,060
Jan 16, 202620.6821.2820.6521.1421.142.87%23,809,760
Jan 15, 202620.3220.7420.2620.5520.550.88%18,704,880
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%36,561,660
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%31,783,350
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%17,380,730
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%18,099,030
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%10,221,650
Dec 9, 202523.3023.7822.9223.2923.29-0.30%10,409,350
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