COFCO Technology & Industry Co., Ltd. (SHE:301058)
China
· Delayed Price · Currency is CNY 9.77
+0.14 (1.45%)
Apr 29, 2026, 3:04 PM CST
SHE:301058 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.95 | 9.95 | 9.55 | 9.76 | - | 1.35% | 2,901,601 |
| Apr 28, 2026 | 9.83 | 9.87 | 9.62 | 9.63 | 9.63 | -2.13% | 8,203,827 |
| Apr 27, 2026 | 9.95 | 9.96 | 9.70 | 9.84 | 9.84 | -1.30% | 6,269,235 |
| Apr 24, 2026 | 9.95 | 9.99 | 9.80 | 9.97 | 9.97 | 0.61% | 6,346,537 |
| Apr 23, 2026 | 9.95 | 9.99 | 9.85 | 9.91 | 9.91 | -0.50% | 5,466,900 |
| Apr 22, 2026 | 10.03 | 10.03 | 9.92 | 9.96 | 9.96 | -0.60% | 4,298,754 |
| Apr 21, 2026 | 9.99 | 10.09 | 9.96 | 10.02 | 10.02 | -0.10% | 3,132,000 |
| Apr 20, 2026 | 9.92 | 10.04 | 9.88 | 10.03 | 10.03 | 1.11% | 4,489,698 |
| Apr 17, 2026 | 9.93 | 9.97 | 9.86 | 9.92 | 9.92 | -0.60% | 3,311,300 |
| Apr 16, 2026 | 9.91 | 9.99 | 9.86 | 9.98 | 9.98 | 0.71% | 4,176,300 |
| Apr 15, 2026 | 9.95 | 10.01 | 9.88 | 9.91 | 9.91 | -0.50% | 4,367,500 |
| Apr 14, 2026 | 10.00 | 10.02 | 9.89 | 9.96 | 9.96 | -0.20% | 4,421,284 |
| Apr 13, 2026 | 9.92 | 10.01 | 9.89 | 9.98 | 9.98 | 0.30% | 4,289,253 |
| Apr 10, 2026 | 9.92 | 10.04 | 9.89 | 9.95 | 9.95 | 0.81% | 4,330,120 |
| Apr 9, 2026 | 10.00 | 10.02 | 9.81 | 9.87 | 9.87 | -1.69% | 5,648,296 |
| Apr 8, 2026 | 9.90 | 10.04 | 9.85 | 10.04 | 10.04 | 2.24% | 5,864,504 |
| Apr 7, 2026 | 9.63 | 9.84 | 9.50 | 9.82 | 9.82 | 2.19% | 4,925,800 |
| Apr 3, 2026 | 9.89 | 9.91 | 9.56 | 9.61 | 9.61 | -2.93% | 4,927,490 |
| Apr 2, 2026 | 10.03 | 10.07 | 9.85 | 9.90 | 9.90 | -1.20% | 4,912,869 |
| Apr 1, 2026 | 10.09 | 10.13 | 9.96 | 10.02 | 10.02 | 0.70% | 4,908,400 |
| Mar 31, 2026 | 10.00 | 10.15 | 9.93 | 9.95 | 9.95 | -1.29% | 7,100,888 |
| Mar 30, 2026 | 9.81 | 10.19 | 9.78 | 10.08 | 10.08 | 1.82% | 7,333,200 |
| Mar 27, 2026 | 9.80 | 9.95 | 9.78 | 9.90 | 9.90 | 0.20% | 4,695,644 |
| Mar 26, 2026 | 9.89 | 10.04 | 9.80 | 9.88 | 9.88 | -0.10% | 6,246,800 |
| Mar 25, 2026 | 9.73 | 9.96 | 9.72 | 9.89 | 9.89 | 1.64% | 6,850,100 |
| Mar 24, 2026 | 9.59 | 9.76 | 9.42 | 9.73 | 9.73 | 3.29% | 7,164,913 |
| Mar 23, 2026 | 9.90 | 9.91 | 9.38 | 9.42 | 9.42 | -5.80% | 12,031,170 |
| Mar 20, 2026 | 10.24 | 10.27 | 10.00 | 10.00 | 10.00 | -2.15% | 6,825,600 |
| Mar 19, 2026 | 10.48 | 10.52 | 10.19 | 10.22 | 10.22 | -2.76% | 9,723,300 |
| Mar 18, 2026 | 10.56 | 10.58 | 10.38 | 10.51 | 10.51 | -0.47% | 8,157,891 |
| Mar 17, 2026 | 10.78 | 10.83 | 10.55 | 10.56 | 10.56 | -1.86% | 8,639,400 |
| Mar 16, 2026 | 10.78 | 10.96 | 10.69 | 10.76 | 10.76 | -0.37% | 9,088,200 |
| Mar 13, 2026 | 10.75 | 10.97 | 10.74 | 10.80 | 10.80 | 0.65% | 10,662,572 |
| Mar 12, 2026 | 10.89 | 10.89 | 10.71 | 10.73 | 10.73 | -1.74% | 9,966,570 |
| Mar 11, 2026 | 10.96 | 10.99 | 10.80 | 10.92 | 10.92 | -0.27% | 10,777,604 |
| Mar 10, 2026 | 11.10 | 11.12 | 10.93 | 10.95 | 10.95 | -3.01% | 20,001,790 |
| Mar 9, 2026 | 11.06 | 11.41 | 11.06 | 11.29 | 11.29 | 0.98% | 15,256,210 |
| Mar 6, 2026 | 10.92 | 11.19 | 10.88 | 11.18 | 11.18 | 2.01% | 12,125,870 |
| Mar 5, 2026 | 11.17 | 11.18 | 10.86 | 10.96 | 10.96 | -0.81% | 14,734,710 |
| Mar 4, 2026 | 11.07 | 11.29 | 10.92 | 11.05 | 11.05 | -1.07% | 15,170,960 |
| Mar 3, 2026 | 11.19 | 11.48 | 11.15 | 11.17 | 11.17 | - | 20,048,260 |
| Mar 2, 2026 | 11.28 | 11.43 | 11.12 | 11.17 | 11.17 | -1.76% | 10,801,600 |
| Feb 27, 2026 | 11.30 | 11.38 | 11.27 | 11.37 | 11.37 | 0.53% | 7,274,298 |
| Feb 26, 2026 | 11.32 | 11.37 | 11.23 | 11.31 | 11.31 | 0.09% | 6,160,400 |
| Feb 25, 2026 | 11.30 | 11.44 | 11.26 | 11.30 | 11.30 | -0.09% | 7,039,400 |
| Feb 24, 2026 | 11.20 | 11.35 | 11.16 | 11.31 | 11.31 | 1.89% | 7,160,100 |
| Feb 13, 2026 | 11.16 | 11.25 | 11.06 | 11.10 | 11.10 | -0.45% | 5,336,900 |
| Feb 12, 2026 | 11.32 | 11.32 | 11.11 | 11.15 | 11.15 | -1.24% | 7,205,000 |
| Feb 11, 2026 | 11.30 | 11.35 | 11.24 | 11.29 | 11.29 | -0.18% | 5,847,500 |
| Feb 10, 2026 | 11.43 | 11.46 | 11.28 | 11.31 | 11.31 | -1.14% | 8,740,400 |
| Feb 9, 2026 | 11.43 | 11.54 | 11.38 | 11.44 | 11.44 | 1.15% | 8,226,400 |
| Feb 6, 2026 | 11.40 | 11.52 | 11.30 | 11.31 | 11.31 | -1.14% | 9,916,200 |
| Feb 5, 2026 | 11.62 | 11.74 | 11.43 | 11.44 | 11.44 | -2.47% | 12,554,300 |
| Feb 4, 2026 | 11.74 | 12.07 | 11.65 | 11.73 | 11.73 | 1.73% | 21,440,670 |
| Feb 3, 2026 | 11.66 | 11.66 | 11.41 | 11.53 | 11.53 | 0.61% | 8,696,700 |
| Feb 2, 2026 | 11.76 | 11.87 | 11.44 | 11.46 | 11.46 | -4.10% | 18,244,000 |
| Jan 30, 2026 | 11.60 | 12.22 | 11.58 | 11.95 | 11.95 | 2.22% | 27,124,190 |
| Jan 29, 2026 | 11.54 | 11.79 | 11.51 | 11.69 | 11.69 | 0.78% | 12,304,580 |
| Jan 28, 2026 | 11.58 | 11.78 | 11.45 | 11.60 | 11.60 | 0.26% | 10,711,495 |
| Jan 27, 2026 | 11.62 | 11.66 | 11.37 | 11.57 | 11.57 | -1.11% | 9,534,095 |
| Jan 26, 2026 | 11.78 | 11.78 | 11.60 | 11.70 | 11.70 | -0.59% | 10,885,260 |
| Jan 23, 2026 | 11.71 | 11.84 | 11.62 | 11.77 | 11.77 | 0.34% | 10,388,870 |
| Jan 22, 2026 | 11.68 | 11.83 | 11.65 | 11.73 | 11.73 | 0.34% | 9,510,742 |
| Jan 21, 2026 | 11.74 | 11.84 | 11.60 | 11.69 | 11.69 | -0.09% | 8,502,000 |
| Jan 20, 2026 | 11.66 | 11.76 | 11.58 | 11.70 | 11.70 | -0.17% | 10,192,460 |
| Jan 19, 2026 | 11.42 | 11.77 | 11.39 | 11.72 | 11.72 | 2.54% | 14,078,226 |
| Jan 16, 2026 | 11.39 | 11.56 | 11.38 | 11.43 | 11.43 | 0.26% | 9,557,500 |
| Jan 15, 2026 | 11.35 | 11.57 | 11.33 | 11.40 | 11.40 | 0.09% | 8,280,316 |
| Jan 14, 2026 | 11.49 | 11.61 | 11.26 | 11.39 | 11.39 | -1.13% | 15,532,060 |
| Jan 13, 2026 | 11.36 | 11.89 | 11.32 | 11.52 | 11.52 | 1.86% | 23,288,006 |
| Jan 12, 2026 | 11.14 | 11.31 | 11.13 | 11.31 | 11.31 | 1.53% | 10,793,390 |
| Jan 9, 2026 | 11.10 | 11.16 | 11.06 | 11.14 | 11.14 | 0.45% | 7,485,282 |
| Jan 8, 2026 | 11.05 | 11.10 | 11.03 | 11.09 | 11.09 | 0.45% | 6,229,825 |
| Jan 7, 2026 | 11.11 | 11.19 | 11.01 | 11.04 | 11.04 | -0.99% | 6,896,100 |
| Jan 6, 2026 | 11.00 | 11.18 | 10.99 | 11.15 | 11.15 | 1.46% | 9,337,952 |
| Jan 5, 2026 | 10.95 | 10.99 | 10.90 | 10.99 | 10.99 | 0.27% | 6,763,814 |
| Dec 31, 2025 | 10.92 | 11.01 | 10.75 | 10.96 | 10.96 | 0.27% | 9,265,758 |
| Dec 30, 2025 | 11.05 | 11.14 | 10.92 | 10.93 | 10.93 | -0.73% | 8,549,628 |
| Dec 29, 2025 | 11.01 | 11.10 | 11.00 | 11.01 | 11.01 | -0.27% | 4,769,928 |
| Dec 26, 2025 | 11.01 | 11.17 | 10.98 | 11.04 | 11.04 | 0.64% | 7,269,455 |
| Dec 25, 2025 | 10.96 | 11.05 | 10.87 | 10.97 | 10.97 | 0.09% | 5,374,700 |
| Dec 24, 2025 | 10.81 | 10.98 | 10.80 | 10.96 | 10.96 | 0.83% | 6,327,789 |
| Dec 23, 2025 | 10.80 | 11.05 | 10.78 | 10.87 | 10.87 | -0.28% | 11,236,500 |
| Dec 22, 2025 | 10.74 | 10.90 | 10.72 | 10.90 | 10.90 | 1.40% | 5,319,200 |
| Dec 19, 2025 | 10.61 | 10.78 | 10.59 | 10.75 | 10.75 | 1.51% | 5,831,567 |
| Dec 18, 2025 | 10.55 | 10.66 | 10.51 | 10.59 | 10.59 | - | 5,761,582 |
| Dec 17, 2025 | 10.70 | 10.75 | 10.38 | 10.59 | 10.59 | -1.30% | 8,586,782 |
| Dec 16, 2025 | 11.01 | 11.01 | 10.73 | 10.73 | 10.73 | -2.54% | 7,407,150 |
| Dec 15, 2025 | 10.98 | 11.12 | 10.93 | 11.01 | 11.01 | -0.18% | 5,650,605 |
| Dec 12, 2025 | 11.04 | 11.18 | 10.99 | 11.03 | 11.03 | - | 6,502,601 |
| Dec 11, 2025 | 11.32 | 11.36 | 11.03 | 11.03 | 11.03 | -2.56% | 9,817,209 |
| Dec 10, 2025 | 11.06 | 11.62 | 11.03 | 11.32 | 11.32 | 2.35% | 15,487,821 |
| Dec 9, 2025 | 11.18 | 11.19 | 11.03 | 11.06 | 11.06 | -0.81% | 4,903,666 |
| Dec 8, 2025 | 11.21 | 11.22 | 11.13 | 11.15 | 11.15 | -0.54% | 4,939,590 |
| Dec 5, 2025 | 11.02 | 11.22 | 10.95 | 11.21 | 11.21 | 1.82% | 6,135,288 |
| Dec 4, 2025 | 11.20 | 11.22 | 10.98 | 11.01 | 11.01 | -1.87% | 6,038,731 |
| Dec 3, 2025 | 11.42 | 11.45 | 11.18 | 11.22 | 11.22 | -1.84% | 7,262,500 |
| Dec 2, 2025 | 11.42 | 11.48 | 11.30 | 11.43 | 11.43 | - | 7,311,443 |
| Dec 1, 2025 | 11.32 | 11.50 | 11.30 | 11.43 | 11.43 | 0.53% | 9,937,225 |
| Nov 28, 2025 | 11.19 | 11.41 | 11.15 | 11.37 | 11.37 | 2.43% | 13,448,348 |