Nanjing Hanrui Cobalt Co.,Ltd. (SHE:300618)
China
· Delayed Price · Currency is CNY 47.95
+2.42 (5.32%)
Apr 29, 2026, 3:13 PM CST
Nanjing Hanrui Cobalt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 44.82 | 46.99 | 44.82 | 46.65 | - | 2.46% | 3,631,880 |
| Apr 28, 2026 | 46.53 | 46.57 | 45.25 | 45.53 | 45.53 | -2.34% | 8,531,137 |
| Apr 27, 2026 | 46.78 | 47.83 | 46.60 | 46.62 | 46.62 | -0.77% | 12,607,380 |
| Apr 24, 2026 | 44.82 | 47.39 | 44.82 | 46.98 | 46.98 | 4.26% | 16,680,450 |
| Apr 23, 2026 | 46.80 | 46.93 | 44.78 | 45.06 | 45.06 | -5.49% | 16,849,790 |
| Apr 22, 2026 | 46.45 | 47.86 | 46.41 | 47.68 | 47.68 | 0.89% | 13,533,870 |
| Apr 21, 2026 | 46.47 | 47.26 | 45.41 | 47.26 | 47.26 | 2.72% | 15,053,980 |
| Apr 20, 2026 | 46.35 | 46.80 | 45.60 | 46.01 | 46.01 | -1.65% | 11,507,430 |
| Apr 17, 2026 | 45.95 | 47.90 | 45.86 | 46.78 | 46.78 | 1.98% | 17,924,240 |
| Apr 16, 2026 | 44.40 | 46.03 | 44.21 | 45.87 | 45.87 | -0.02% | 16,195,860 |
| Apr 15, 2026 | 46.95 | 47.25 | 45.67 | 45.88 | 45.88 | -2.61% | 18,667,340 |
| Apr 14, 2026 | 46.02 | 48.29 | 45.65 | 47.11 | 47.11 | 6.75% | 28,015,440 |
| Apr 13, 2026 | 42.93 | 44.50 | 42.91 | 44.13 | 44.13 | 2.03% | 11,035,160 |
| Apr 10, 2026 | 42.79 | 43.94 | 42.42 | 43.25 | 43.25 | 2.08% | 9,301,610 |
| Apr 9, 2026 | 42.60 | 43.06 | 42.35 | 42.37 | 42.37 | -1.65% | 6,001,787 |
| Apr 8, 2026 | 42.38 | 43.08 | 42.00 | 43.08 | 43.08 | 5.10% | 9,618,388 |
| Apr 7, 2026 | 40.62 | 41.25 | 40.45 | 40.99 | 40.99 | 1.21% | 3,766,875 |
| Apr 3, 2026 | 41.52 | 42.10 | 40.46 | 40.50 | 40.50 | -2.46% | 5,003,630 |
| Apr 2, 2026 | 42.02 | 42.59 | 41.11 | 41.52 | 41.52 | -1.89% | 6,918,153 |
| Apr 1, 2026 | 42.24 | 42.77 | 41.65 | 42.32 | 42.32 | 2.27% | 7,215,029 |
| Mar 31, 2026 | 42.30 | 42.59 | 41.35 | 41.38 | 41.38 | -2.75% | 6,861,138 |
| Mar 30, 2026 | 42.67 | 42.92 | 41.66 | 42.55 | 42.55 | -1.50% | 8,932,511 |
| Mar 27, 2026 | 41.10 | 43.65 | 40.80 | 43.20 | 43.20 | 3.10% | 13,748,750 |
| Mar 26, 2026 | 41.44 | 42.56 | 41.21 | 41.90 | 41.90 | 0.17% | 8,730,031 |
| Mar 25, 2026 | 41.66 | 42.14 | 41.15 | 41.83 | 41.83 | 2.50% | 9,639,617 |
| Mar 24, 2026 | 41.01 | 41.25 | 39.30 | 40.81 | 40.81 | 2.08% | 9,573,157 |
| Mar 23, 2026 | 41.39 | 42.50 | 39.70 | 39.98 | 39.98 | -5.37% | 11,792,900 |
| Mar 20, 2026 | 42.76 | 43.84 | 42.15 | 42.25 | 42.25 | -0.09% | 9,917,500 |
| Mar 19, 2026 | 44.00 | 44.10 | 42.01 | 42.29 | 42.29 | -5.22% | 10,190,980 |
| Mar 18, 2026 | 44.94 | 45.17 | 44.01 | 44.62 | 44.62 | -0.62% | 6,991,664 |
| Mar 17, 2026 | 46.80 | 46.88 | 44.89 | 44.90 | 44.90 | -3.54% | 9,168,195 |
| Mar 16, 2026 | 47.18 | 47.94 | 45.66 | 46.55 | 46.55 | -3.02% | 13,060,720 |
| Mar 13, 2026 | 47.11 | 49.86 | 47.10 | 48.00 | 48.00 | 0.99% | 15,628,260 |
| Mar 12, 2026 | 47.99 | 48.37 | 46.88 | 47.53 | 47.53 | -1.86% | 9,275,418 |
| Mar 11, 2026 | 48.61 | 49.20 | 48.02 | 48.43 | 48.43 | -0.41% | 10,417,270 |
| Mar 10, 2026 | 48.57 | 49.36 | 48.21 | 48.63 | 48.63 | 1.25% | 9,144,120 |
| Mar 9, 2026 | 47.78 | 48.24 | 45.72 | 48.03 | 48.03 | -0.41% | 13,128,200 |
| Mar 6, 2026 | 48.66 | 49.24 | 47.80 | 48.23 | 48.23 | -1.69% | 9,976,438 |
| Mar 5, 2026 | 50.46 | 50.68 | 48.45 | 49.06 | 49.06 | -0.91% | 12,257,260 |
| Mar 4, 2026 | 48.70 | 51.27 | 48.52 | 49.51 | 49.51 | -0.02% | 14,889,420 |
| Mar 3, 2026 | 52.02 | 52.38 | 49.48 | 49.52 | 49.52 | -6.18% | 22,321,370 |
| Mar 2, 2026 | 53.86 | 54.13 | 51.77 | 52.78 | 52.78 | -2.51% | 22,275,442 |
| Feb 27, 2026 | 51.05 | 54.38 | 51.03 | 54.14 | 54.14 | 4.96% | 28,207,240 |
| Feb 26, 2026 | 52.47 | 53.00 | 51.42 | 51.58 | 51.58 | -2.68% | 23,483,860 |
| Feb 25, 2026 | 46.70 | 54.67 | 46.50 | 53.00 | 53.00 | 13.83% | 42,683,020 |
| Feb 24, 2026 | 46.87 | 46.87 | 46.19 | 46.56 | 46.56 | 2.04% | 7,190,935 |
| Feb 13, 2026 | 46.25 | 46.80 | 45.58 | 45.63 | 45.63 | -3.20% | 8,663,531 |
| Feb 12, 2026 | 46.60 | 48.30 | 46.30 | 47.14 | 47.14 | 2.30% | 13,471,220 |
| Feb 11, 2026 | 44.60 | 47.20 | 44.41 | 46.08 | 46.08 | 3.74% | 15,174,630 |
| Feb 10, 2026 | 45.10 | 45.19 | 44.40 | 44.42 | 44.42 | -1.62% | 6,693,592 |
| Feb 9, 2026 | 45.30 | 45.83 | 44.85 | 45.15 | 45.15 | 1.42% | 6,507,105 |
| Feb 6, 2026 | 43.73 | 45.25 | 43.25 | 44.52 | 44.52 | 0.09% | 8,092,743 |
| Feb 5, 2026 | 46.13 | 46.43 | 44.25 | 44.48 | 44.48 | -4.94% | 11,081,980 |
| Feb 4, 2026 | 47.19 | 47.36 | 46.02 | 46.79 | 46.79 | 0.21% | 10,476,657 |
| Feb 3, 2026 | 46.62 | 46.81 | 45.60 | 46.69 | 46.69 | 2.84% | 11,371,980 |
| Feb 2, 2026 | 46.80 | 47.76 | 45.40 | 45.40 | 45.40 | -6.78% | 17,045,490 |
| Jan 30, 2026 | 51.50 | 51.50 | 47.36 | 48.70 | 48.70 | -8.39% | 27,188,870 |
| Jan 29, 2026 | 53.68 | 55.80 | 51.80 | 53.16 | 53.16 | -1.61% | 37,406,862 |
| Jan 28, 2026 | 50.52 | 55.12 | 49.67 | 54.03 | 54.03 | 6.95% | 34,640,160 |
| Jan 27, 2026 | 51.44 | 51.97 | 49.50 | 50.52 | 50.52 | -3.86% | 19,963,650 |
| Jan 26, 2026 | 51.51 | 53.03 | 51.31 | 52.55 | 52.55 | 3.32% | 30,774,570 |
| Jan 23, 2026 | 48.91 | 51.17 | 48.91 | 50.86 | 50.86 | 4.11% | 21,571,510 |
| Jan 22, 2026 | 48.88 | 49.17 | 48.41 | 48.85 | 48.85 | -0.77% | 9,608,678 |
| Jan 21, 2026 | 47.59 | 49.37 | 47.30 | 49.23 | 49.23 | 2.99% | 15,126,185 |
| Jan 20, 2026 | 48.71 | 48.98 | 46.60 | 47.80 | 47.80 | -1.40% | 13,776,830 |
| Jan 19, 2026 | 48.70 | 49.00 | 47.35 | 48.48 | 48.48 | -1.44% | 12,956,470 |
| Jan 16, 2026 | 49.41 | 50.47 | 48.89 | 49.19 | 49.19 | -1.42% | 18,162,870 |
| Jan 15, 2026 | 48.14 | 50.85 | 48.14 | 49.90 | 49.90 | 3.96% | 27,035,426 |
| Jan 14, 2026 | 48.62 | 49.75 | 47.25 | 48.00 | 48.00 | -1.03% | 21,012,070 |
| Jan 13, 2026 | 48.10 | 49.60 | 47.75 | 48.50 | 48.50 | -0.02% | 18,747,470 |
| Jan 12, 2026 | 48.80 | 49.21 | 47.51 | 48.51 | 48.51 | 0.29% | 15,855,780 |
| Jan 9, 2026 | 47.48 | 48.86 | 47.06 | 48.37 | 48.37 | 1.81% | 14,407,990 |
| Jan 8, 2026 | 48.00 | 48.78 | 47.12 | 47.51 | 47.51 | -2.28% | 15,499,370 |
| Jan 7, 2026 | 48.15 | 50.27 | 48.15 | 48.62 | 48.62 | 1.67% | 24,239,030 |
| Jan 6, 2026 | 46.09 | 48.86 | 46.09 | 47.82 | 47.82 | 4.94% | 21,808,468 |
| Jan 5, 2026 | 45.72 | 45.92 | 44.87 | 45.57 | 45.57 | 0.80% | 8,526,919 |
| Dec 31, 2025 | 45.15 | 46.36 | 45.04 | 45.21 | 45.21 | 0.04% | 8,998,680 |
| Dec 30, 2025 | 43.60 | 45.74 | 43.36 | 45.19 | 45.19 | 1.44% | 10,715,840 |
| Dec 29, 2025 | 45.73 | 45.80 | 44.38 | 44.55 | 44.55 | -1.18% | 9,346,108 |
| Dec 26, 2025 | 45.00 | 45.63 | 44.42 | 45.08 | 45.08 | 2.06% | 10,962,670 |
| Dec 25, 2025 | 44.62 | 44.64 | 43.85 | 44.17 | 44.17 | -1.95% | 8,522,661 |
| Dec 24, 2025 | 45.11 | 45.96 | 44.55 | 45.05 | 45.05 | 0.58% | 10,253,800 |
| Dec 23, 2025 | 44.60 | 45.40 | 44.06 | 44.79 | 44.79 | 1.04% | 11,368,860 |
| Dec 22, 2025 | 43.75 | 44.75 | 43.75 | 44.33 | 44.33 | 2.28% | 10,575,010 |
| Dec 19, 2025 | 43.03 | 43.67 | 42.58 | 43.34 | 43.34 | 1.12% | 6,430,431 |
| Dec 18, 2025 | 42.29 | 43.94 | 42.00 | 42.86 | 42.86 | 0.42% | 7,649,911 |
| Dec 17, 2025 | 41.69 | 42.85 | 41.52 | 42.68 | 42.68 | 3.12% | 7,278,594 |
| Dec 16, 2025 | 42.23 | 42.23 | 40.78 | 41.39 | 41.39 | -1.52% | 6,951,206 |
| Dec 15, 2025 | 42.58 | 42.88 | 41.85 | 42.03 | 42.03 | -2.19% | 6,670,828 |
| Dec 12, 2025 | 43.60 | 43.68 | 42.45 | 42.97 | 42.97 | -0.14% | 6,311,860 |
| Dec 11, 2025 | 44.23 | 44.48 | 43.03 | 43.03 | 43.03 | -2.27% | 7,050,335 |
| Dec 10, 2025 | 43.91 | 44.29 | 43.56 | 44.03 | 44.03 | -0.11% | 5,036,474 |
| Dec 9, 2025 | 44.86 | 44.86 | 43.81 | 44.08 | 44.08 | -2.33% | 7,586,201 |
| Dec 8, 2025 | 44.18 | 45.36 | 44.18 | 45.13 | 45.13 | 2.45% | 9,287,240 |
| Dec 5, 2025 | 43.22 | 44.07 | 42.92 | 44.05 | 44.05 | 1.38% | 6,967,692 |
| Dec 4, 2025 | 43.36 | 44.15 | 43.15 | 43.45 | 43.45 | 1.09% | 8,454,049 |
| Dec 3, 2025 | 43.41 | 43.78 | 42.62 | 42.98 | 42.98 | -0.44% | 6,472,184 |
| Dec 2, 2025 | 43.91 | 44.00 | 43.10 | 43.17 | 43.17 | -2.66% | 5,934,206 |
| Dec 1, 2025 | 44.70 | 45.45 | 44.16 | 44.35 | 44.35 | 0.34% | 8,898,577 |
| Nov 28, 2025 | 43.45 | 44.50 | 43.20 | 44.20 | 44.20 | 1.59% | 7,316,529 |