Ganzhou Tengyuan Cobalt New Material Co., Ltd. (SHE:301219)
China
· Delayed Price · Currency is CNY 63.30
+0.67 (1.07%)
At close: Dec 5, 2025
SHE:301219 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.22 | 63.35 | 62.03 | 63.30 | 63.30 | 1.07% | 5,320,043 |
| Dec 4, 2025 | 62.11 | 63.65 | 61.90 | 62.63 | 62.63 | 1.49% | 5,820,222 |
| Dec 3, 2025 | 61.80 | 62.69 | 60.96 | 61.71 | 61.71 | 0.31% | 4,163,694 |
| Dec 2, 2025 | 62.21 | 62.48 | 61.17 | 61.52 | 61.52 | -1.74% | 3,249,753 |
| Dec 1, 2025 | 62.86 | 63.70 | 62.00 | 62.61 | 62.61 | 1.29% | 6,732,034 |
| Nov 28, 2025 | 60.81 | 62.28 | 60.50 | 61.81 | 61.81 | 1.46% | 3,940,275 |
| Nov 27, 2025 | 61.01 | 62.49 | 60.81 | 60.92 | 60.92 | 0.36% | 4,853,821 |
| Nov 26, 2025 | 61.34 | 62.18 | 60.52 | 60.70 | 60.70 | -0.39% | 5,181,510 |
| Nov 25, 2025 | 60.01 | 61.62 | 59.88 | 60.94 | 60.94 | 2.54% | 5,112,065 |
| Nov 24, 2025 | 60.87 | 60.88 | 58.60 | 59.43 | 59.43 | -0.60% | 5,805,054 |
| Nov 21, 2025 | 64.00 | 64.48 | 59.72 | 59.79 | 59.79 | -8.94% | 11,191,580 |
| Nov 20, 2025 | 66.94 | 68.80 | 65.56 | 65.66 | 65.66 | -1.44% | 9,157,739 |
| Nov 19, 2025 | 66.19 | 68.46 | 65.66 | 66.62 | 66.62 | 0.71% | 6,861,628 |
| Nov 18, 2025 | 68.47 | 69.60 | 65.63 | 66.15 | 66.15 | -4.16% | 9,139,952 |
| Nov 17, 2025 | 68.05 | 69.96 | 66.91 | 69.02 | 69.02 | 1.08% | 11,978,720 |
| Nov 14, 2025 | 67.63 | 69.36 | 67.33 | 68.28 | 68.28 | -0.97% | 6,607,044 |
| Nov 13, 2025 | 65.90 | 70.41 | 65.43 | 68.95 | 68.95 | 5.24% | 11,134,130 |
| Nov 12, 2025 | 65.46 | 66.66 | 63.81 | 65.52 | 65.52 | -0.55% | 4,517,274 |
| Nov 11, 2025 | 66.70 | 67.46 | 65.72 | 65.88 | 65.88 | -0.45% | 4,407,441 |
| Nov 10, 2025 | 67.90 | 68.45 | 65.63 | 66.18 | 66.18 | -1.55% | 5,735,396 |
| Nov 7, 2025 | 66.20 | 68.71 | 65.36 | 67.22 | 67.22 | 1.19% | 6,730,614 |
| Nov 6, 2025 | 64.24 | 66.88 | 64.24 | 66.43 | 66.43 | 3.31% | 6,352,479 |
| Nov 5, 2025 | 63.13 | 65.17 | 62.74 | 64.30 | 64.30 | -0.09% | 4,976,596 |
| Nov 4, 2025 | 66.26 | 66.80 | 63.66 | 64.36 | 64.36 | -3.80% | 6,053,867 |
| Nov 3, 2025 | 69.73 | 69.89 | 65.01 | 66.90 | 66.90 | -4.26% | 8,288,022 |
| Oct 31, 2025 | 69.60 | 71.77 | 69.30 | 69.88 | 69.88 | -0.53% | 8,659,941 |
| Oct 30, 2025 | 69.68 | 72.16 | 69.14 | 70.25 | 70.25 | 0.64% | 13,133,260 |
| Oct 29, 2025 | 66.90 | 69.86 | 66.90 | 69.80 | 69.80 | 4.49% | 9,666,915 |
| Oct 28, 2025 | 67.73 | 68.46 | 66.54 | 66.80 | 66.80 | -2.35% | 8,071,931 |
| Oct 27, 2025 | 66.50 | 68.46 | 66.48 | 68.41 | 68.41 | 4.00% | 8,707,582 |
| Oct 24, 2025 | 65.00 | 66.28 | 64.85 | 65.78 | 65.78 | 2.10% | 5,787,312 |
| Oct 23, 2025 | 64.62 | 65.20 | 62.85 | 64.43 | 64.43 | -0.62% | 5,534,545 |
| Oct 22, 2025 | 65.12 | 65.50 | 63.80 | 64.83 | 64.83 | -2.60% | 5,836,514 |
| Oct 21, 2025 | 65.94 | 66.98 | 65.34 | 66.56 | 66.56 | 2.10% | 6,388,304 |
| Oct 20, 2025 | 65.48 | 66.80 | 64.68 | 65.19 | 65.19 | -0.46% | 5,838,412 |
| Oct 17, 2025 | 68.05 | 69.30 | 64.90 | 65.49 | 65.49 | -3.90% | 7,995,851 |
| Oct 16, 2025 | 69.00 | 69.70 | 67.57 | 68.15 | 68.15 | -2.78% | 8,231,545 |
| Oct 15, 2025 | 69.11 | 70.64 | 68.00 | 70.10 | 69.10 | 2.07% | 9,900,969 |
| Oct 14, 2025 | 77.90 | 78.50 | 67.90 | 68.68 | 67.70 | -11.24% | 22,643,640 |
| Oct 13, 2025 | 70.01 | 78.78 | 69.33 | 77.38 | 76.28 | 1.82% | 20,703,850 |
| Oct 10, 2025 | 78.57 | 78.81 | 75.43 | 76.00 | 74.92 | -6.33% | 13,763,050 |
| Oct 9, 2025 | 77.61 | 82.00 | 76.23 | 81.14 | 79.98 | 6.59% | 21,186,680 |
| Sep 30, 2025 | 73.01 | 78.28 | 71.80 | 76.12 | 75.03 | 5.33% | 18,981,200 |
| Sep 29, 2025 | 70.29 | 73.30 | 69.00 | 72.27 | 71.24 | 5.20% | 13,918,480 |
| Sep 26, 2025 | 66.53 | 71.99 | 66.23 | 68.70 | 67.72 | 2.83% | 14,975,720 |
| Sep 25, 2025 | 69.01 | 69.58 | 66.67 | 66.81 | 65.86 | -0.74% | 10,059,720 |
| Sep 24, 2025 | 65.65 | 69.63 | 64.90 | 67.31 | 66.35 | 2.42% | 12,071,560 |
| Sep 23, 2025 | 67.00 | 68.08 | 63.88 | 65.72 | 64.78 | -3.35% | 14,236,140 |
| Sep 22, 2025 | 74.61 | 75.30 | 65.66 | 68.00 | 67.03 | -5.59% | 21,392,860 |
| Sep 19, 2025 | 67.45 | 73.17 | 67.45 | 72.03 | 71.00 | 7.30% | 12,595,710 |
| Sep 18, 2025 | 68.60 | 69.55 | 66.45 | 67.13 | 66.17 | -3.09% | 7,234,539 |
| Sep 17, 2025 | 68.01 | 69.85 | 67.20 | 69.27 | 68.28 | -0.62% | 7,683,770 |
| Sep 16, 2025 | 70.22 | 70.50 | 67.44 | 69.70 | 68.71 | -0.37% | 9,295,687 |
| Sep 15, 2025 | 72.00 | 73.43 | 69.95 | 69.96 | 68.96 | -4.86% | 11,877,450 |
| Sep 12, 2025 | 71.86 | 74.99 | 71.27 | 73.53 | 72.48 | 3.53% | 13,470,070 |
| Sep 11, 2025 | 70.70 | 71.44 | 69.00 | 71.02 | 70.01 | -0.25% | 7,943,956 |
| Sep 10, 2025 | 70.02 | 73.36 | 69.99 | 71.20 | 70.18 | 0.23% | 7,956,556 |
| Sep 9, 2025 | 71.60 | 73.20 | 70.50 | 71.04 | 70.03 | -3.44% | 9,731,045 |
| Sep 8, 2025 | 73.21 | 76.59 | 70.07 | 73.57 | 72.52 | 3.14% | 16,689,380 |
| Sep 5, 2025 | 67.18 | 71.50 | 67.01 | 71.33 | 70.31 | 5.88% | 10,781,580 |
| Sep 4, 2025 | 68.88 | 71.06 | 65.58 | 67.37 | 66.41 | -2.22% | 10,453,690 |
| Sep 3, 2025 | 71.28 | 71.85 | 68.30 | 68.90 | 67.92 | -2.67% | 10,164,970 |
| Sep 2, 2025 | 72.03 | 73.30 | 69.89 | 70.79 | 69.78 | -3.00% | 12,184,580 |
| Sep 1, 2025 | 69.12 | 74.76 | 67.20 | 72.98 | 71.94 | 7.75% | 17,259,550 |
| Aug 29, 2025 | 65.45 | 69.52 | 65.28 | 67.73 | 66.76 | 3.88% | 11,403,300 |
| Aug 28, 2025 | 64.00 | 65.43 | 63.33 | 65.20 | 64.27 | 1.09% | 7,039,947 |
| Aug 27, 2025 | 66.57 | 67.28 | 64.50 | 64.50 | 63.58 | -2.83% | 7,706,749 |
| Aug 26, 2025 | 68.34 | 68.88 | 66.25 | 66.38 | 65.43 | -3.52% | 8,952,240 |
| Aug 25, 2025 | 69.05 | 69.33 | 66.77 | 68.80 | 67.82 | 2.00% | 12,332,910 |
| Aug 22, 2025 | 66.75 | 69.68 | 66.75 | 67.45 | 66.49 | 3.06% | 13,309,120 |
| Aug 21, 2025 | 65.00 | 68.40 | 64.55 | 65.45 | 64.52 | 0.48% | 12,175,220 |
| Aug 20, 2025 | 61.39 | 65.94 | 60.00 | 65.14 | 64.21 | 6.13% | 16,470,320 |
| Aug 19, 2025 | 62.60 | 63.48 | 60.91 | 61.38 | 60.50 | -2.56% | 9,935,049 |
| Aug 18, 2025 | 61.61 | 63.18 | 61.12 | 62.99 | 62.09 | 3.89% | 11,359,290 |
| Aug 15, 2025 | 58.55 | 62.26 | 58.51 | 60.63 | 59.77 | 3.06% | 8,401,118 |
| Aug 14, 2025 | 60.21 | 60.35 | 58.34 | 58.83 | 57.99 | -2.89% | 7,182,929 |
| Aug 13, 2025 | 57.10 | 61.30 | 57.09 | 60.58 | 59.72 | 5.63% | 12,029,190 |
| Aug 12, 2025 | 57.16 | 57.59 | 56.52 | 57.35 | 56.53 | -0.93% | 5,291,709 |
| Aug 11, 2025 | 58.60 | 58.99 | 57.00 | 57.89 | 57.06 | 1.85% | 8,287,690 |
| Aug 8, 2025 | 55.95 | 58.50 | 55.71 | 56.84 | 56.03 | 1.01% | 8,957,685 |
| Aug 7, 2025 | 55.80 | 56.62 | 54.59 | 56.27 | 55.47 | 0.64% | 8,021,531 |
| Aug 6, 2025 | 55.64 | 56.00 | 55.36 | 55.91 | 55.11 | 0.38% | 3,656,234 |
| Aug 5, 2025 | 56.32 | 56.50 | 55.40 | 55.70 | 54.91 | -0.45% | 3,644,271 |
| Aug 4, 2025 | 55.50 | 56.50 | 54.86 | 55.95 | 55.15 | 0.92% | 4,726,694 |
| Aug 1, 2025 | 55.56 | 55.98 | 55.10 | 55.44 | 54.65 | -0.43% | 4,619,069 |
| Jul 31, 2025 | 57.51 | 58.49 | 55.10 | 55.68 | 54.89 | -3.32% | 9,205,060 |
| Jul 30, 2025 | 60.01 | 60.73 | 57.40 | 57.59 | 56.77 | -2.46% | 9,884,140 |
| Jul 29, 2025 | 57.43 | 61.44 | 57.36 | 59.04 | 58.20 | 2.06% | 12,703,970 |
| Jul 28, 2025 | 57.45 | 58.58 | 56.28 | 57.85 | 57.02 | -0.82% | 8,612,526 |
| Jul 25, 2025 | 57.01 | 59.05 | 56.23 | 58.33 | 57.50 | 1.20% | 13,552,410 |
| Jul 24, 2025 | 53.50 | 60.00 | 53.50 | 57.64 | 56.82 | 8.22% | 20,966,460 |
| Jul 23, 2025 | 53.83 | 55.05 | 52.77 | 53.26 | 52.50 | -0.78% | 9,492,489 |
| Jul 22, 2025 | 52.14 | 53.68 | 51.87 | 53.68 | 52.91 | 2.93% | 9,130,624 |
| Jul 21, 2025 | 52.01 | 52.26 | 51.55 | 52.15 | 51.41 | 0.77% | 4,236,149 |
| Jul 18, 2025 | 51.57 | 52.50 | 51.57 | 51.75 | 51.01 | 0.43% | 4,935,615 |
| Jul 17, 2025 | 51.18 | 51.83 | 50.60 | 51.53 | 50.79 | 0.68% | 4,100,864 |
| Jul 16, 2025 | 50.99 | 51.32 | 50.66 | 51.18 | 50.45 | 0.31% | 2,802,658 |
| Jul 15, 2025 | 51.50 | 52.10 | 50.45 | 51.02 | 50.29 | -1.92% | 5,423,811 |
| Jul 14, 2025 | 52.58 | 53.75 | 51.85 | 52.02 | 51.28 | -0.88% | 7,264,220 |
| Jul 11, 2025 | 51.50 | 53.18 | 50.89 | 52.48 | 51.73 | 2.42% | 8,136,979 |