Ganzhou Tengyuan Cobalt New Material Co., Ltd. (SHE:301219)
China
· Delayed Price · Currency is CNY 82.10
-2.26 (-2.68%)
Apr 28, 2026, 4:00 PM EDT
SHE:301219 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 83.83 | 83.99 | 81.90 | 82.10 | 82.10 | -2.68% | 10,426,032 |
| Apr 27, 2026 | 85.00 | 88.18 | 84.00 | 84.36 | 84.36 | -0.59% | 15,489,240 |
| Apr 24, 2026 | 81.00 | 85.89 | 80.77 | 84.86 | 84.86 | 4.44% | 21,099,830 |
| Apr 23, 2026 | 84.86 | 84.88 | 81.01 | 81.25 | 81.25 | -4.04% | 15,472,570 |
| Apr 22, 2026 | 82.80 | 85.20 | 82.50 | 84.67 | 84.67 | 1.17% | 17,757,339 |
| Apr 21, 2026 | 82.52 | 84.30 | 80.03 | 83.69 | 83.69 | 2.06% | 18,842,540 |
| Apr 20, 2026 | 83.25 | 83.85 | 81.50 | 82.00 | 82.00 | -1.28% | 16,801,730 |
| Apr 17, 2026 | 80.35 | 86.47 | 80.35 | 83.06 | 83.06 | 3.86% | 24,072,958 |
| Apr 16, 2026 | 79.67 | 80.47 | 78.00 | 79.97 | 79.97 | 0.62% | 19,453,894 |
| Apr 15, 2026 | 82.00 | 83.61 | 79.09 | 79.48 | 79.48 | -3.10% | 24,936,928 |
| Apr 14, 2026 | 77.80 | 82.02 | 75.77 | 82.02 | 82.02 | 20.00% | 36,207,425 |
| Apr 13, 2026 | 64.49 | 69.17 | 64.49 | 68.35 | 68.35 | 5.97% | 10,629,900 |
| Apr 10, 2026 | 63.38 | 65.15 | 63.13 | 64.50 | 64.50 | 2.54% | 6,080,994 |
| Apr 9, 2026 | 62.69 | 63.32 | 62.31 | 62.90 | 62.90 | -0.79% | 4,198,275 |
| Apr 8, 2026 | 61.55 | 63.44 | 61.55 | 63.40 | 63.40 | 5.28% | 6,176,435 |
| Apr 7, 2026 | 59.77 | 60.80 | 59.50 | 60.22 | 60.22 | 1.19% | 2,928,542 |
| Apr 3, 2026 | 60.80 | 61.19 | 59.39 | 59.51 | 59.51 | -2.04% | 2,887,385 |
| Apr 2, 2026 | 61.35 | 61.71 | 59.99 | 60.75 | 60.75 | -1.62% | 3,914,400 |
| Apr 1, 2026 | 61.45 | 62.00 | 60.68 | 61.75 | 61.75 | 2.75% | 5,591,648 |
| Mar 31, 2026 | 60.90 | 61.31 | 59.73 | 60.10 | 60.10 | -1.62% | 3,994,567 |
| Mar 30, 2026 | 61.10 | 61.39 | 59.80 | 61.09 | 61.09 | -0.97% | 5,400,696 |
| Mar 27, 2026 | 58.72 | 62.52 | 58.71 | 61.69 | 61.69 | 3.80% | 6,624,954 |
| Mar 26, 2026 | 59.80 | 61.00 | 59.18 | 59.43 | 59.43 | -1.62% | 4,914,743 |
| Mar 25, 2026 | 60.38 | 60.77 | 59.12 | 60.41 | 60.41 | 2.98% | 6,857,613 |
| Mar 24, 2026 | 58.88 | 59.24 | 56.65 | 58.66 | 58.66 | 1.98% | 5,693,564 |
| Mar 23, 2026 | 59.80 | 60.78 | 57.08 | 57.52 | 57.52 | -6.06% | 8,171,603 |
| Mar 20, 2026 | 62.28 | 63.08 | 61.20 | 61.23 | 61.23 | -0.03% | 5,820,770 |
| Mar 19, 2026 | 62.71 | 62.98 | 60.86 | 61.25 | 61.25 | -4.71% | 5,869,616 |
| Mar 18, 2026 | 65.15 | 65.50 | 63.50 | 64.28 | 64.28 | -0.92% | 4,584,970 |
| Mar 17, 2026 | 66.01 | 68.33 | 64.88 | 64.88 | 64.88 | -1.55% | 7,340,329 |
| Mar 16, 2026 | 67.70 | 68.30 | 64.52 | 65.90 | 65.90 | -4.73% | 9,472,236 |
| Mar 13, 2026 | 68.00 | 72.00 | 68.00 | 69.17 | 69.17 | 0.68% | 7,694,942 |
| Mar 12, 2026 | 69.60 | 69.75 | 67.71 | 68.70 | 68.70 | -1.67% | 4,477,913 |
| Mar 11, 2026 | 69.76 | 70.77 | 69.03 | 69.87 | 69.87 | 0.16% | 4,585,521 |
| Mar 10, 2026 | 69.02 | 70.10 | 68.60 | 69.76 | 69.76 | 2.51% | 5,535,514 |
| Mar 9, 2026 | 67.58 | 68.39 | 64.86 | 68.05 | 68.05 | -1.68% | 8,506,097 |
| Mar 6, 2026 | 70.30 | 70.56 | 68.88 | 69.21 | 69.21 | -2.74% | 6,542,200 |
| Mar 5, 2026 | 72.57 | 73.20 | 70.33 | 71.16 | 71.16 | -0.06% | 5,622,808 |
| Mar 4, 2026 | 71.73 | 73.85 | 70.58 | 71.20 | 71.20 | -1.78% | 7,459,283 |
| Mar 3, 2026 | 77.63 | 77.77 | 72.36 | 72.49 | 72.49 | -7.43% | 12,041,740 |
| Mar 2, 2026 | 78.60 | 79.30 | 76.55 | 78.31 | 78.31 | -0.87% | 11,637,040 |
| Feb 27, 2026 | 74.35 | 79.35 | 74.35 | 79.00 | 79.00 | 4.98% | 12,210,930 |
| Feb 26, 2026 | 77.00 | 77.30 | 74.98 | 75.25 | 75.25 | -0.90% | 11,080,260 |
| Feb 25, 2026 | 70.77 | 77.96 | 70.58 | 75.93 | 75.93 | 8.05% | 16,923,630 |
| Feb 24, 2026 | 70.28 | 70.88 | 69.58 | 70.27 | 70.27 | 2.12% | 5,184,611 |
| Feb 13, 2026 | 70.17 | 70.48 | 68.81 | 68.81 | 68.81 | -4.18% | 6,156,975 |
| Feb 12, 2026 | 70.19 | 72.71 | 70.19 | 71.81 | 71.81 | 2.34% | 7,453,404 |
| Feb 11, 2026 | 66.81 | 71.13 | 66.81 | 70.17 | 70.17 | 5.47% | 9,683,738 |
| Feb 10, 2026 | 67.39 | 67.57 | 66.50 | 66.53 | 66.53 | -1.20% | 3,903,922 |
| Feb 9, 2026 | 67.79 | 68.23 | 67.11 | 67.34 | 67.34 | 0.81% | 4,287,059 |
| Feb 6, 2026 | 66.17 | 67.84 | 65.50 | 66.80 | 66.80 | -1.18% | 4,771,164 |
| Feb 5, 2026 | 69.25 | 70.00 | 66.80 | 67.60 | 67.60 | -3.76% | 5,899,126 |
| Feb 4, 2026 | 71.50 | 71.58 | 69.40 | 70.24 | 70.24 | -0.54% | 5,728,991 |
| Feb 3, 2026 | 70.48 | 70.96 | 68.68 | 70.62 | 70.62 | 2.01% | 6,709,020 |
| Feb 2, 2026 | 71.74 | 72.29 | 69.16 | 69.23 | 69.23 | -5.55% | 8,429,601 |
| Jan 30, 2026 | 75.33 | 75.80 | 70.30 | 73.30 | 73.30 | -5.21% | 13,078,100 |
| Jan 29, 2026 | 79.01 | 80.65 | 76.00 | 77.33 | 77.33 | -2.35% | 14,072,910 |
| Jan 28, 2026 | 75.63 | 80.93 | 74.58 | 79.19 | 79.19 | 4.68% | 16,620,570 |
| Jan 27, 2026 | 76.67 | 77.53 | 74.24 | 75.65 | 75.65 | -2.64% | 8,507,472 |
| Jan 26, 2026 | 77.12 | 78.74 | 75.60 | 77.70 | 77.70 | 2.79% | 13,204,220 |
| Jan 23, 2026 | 73.01 | 75.91 | 72.80 | 75.59 | 75.59 | 3.98% | 9,828,801 |
| Jan 22, 2026 | 74.00 | 74.00 | 72.39 | 72.70 | 72.70 | -1.76% | 6,078,229 |
| Jan 21, 2026 | 71.80 | 74.28 | 71.31 | 74.00 | 74.00 | 3.21% | 7,768,645 |
| Jan 20, 2026 | 73.35 | 73.60 | 70.16 | 71.70 | 71.70 | -1.35% | 7,018,660 |
| Jan 19, 2026 | 73.74 | 73.74 | 71.52 | 72.68 | 72.68 | -1.48% | 6,962,540 |
| Jan 16, 2026 | 73.73 | 75.72 | 73.16 | 73.77 | 73.77 | -0.36% | 10,982,340 |
| Jan 15, 2026 | 72.76 | 75.41 | 72.76 | 74.04 | 74.04 | 2.41% | 14,069,920 |
| Jan 14, 2026 | 72.56 | 75.30 | 71.71 | 72.30 | 72.30 | 2.10% | 16,228,940 |
| Jan 13, 2026 | 70.64 | 72.47 | 70.00 | 70.81 | 70.81 | 0.08% | 8,162,440 |
| Jan 12, 2026 | 71.79 | 72.49 | 69.34 | 70.75 | 70.75 | 0.14% | 7,347,693 |
| Jan 9, 2026 | 69.05 | 71.11 | 68.80 | 70.65 | 70.65 | 1.70% | 6,235,474 |
| Jan 8, 2026 | 70.38 | 71.30 | 68.70 | 69.47 | 69.47 | -2.96% | 9,248,759 |
| Jan 7, 2026 | 71.32 | 73.88 | 70.72 | 71.59 | 71.59 | 2.01% | 11,988,210 |
| Jan 6, 2026 | 70.20 | 71.76 | 68.85 | 70.18 | 70.18 | 3.13% | 10,855,370 |
| Jan 5, 2026 | 68.99 | 69.30 | 67.40 | 68.05 | 68.05 | -0.34% | 6,099,036 |
| Dec 31, 2025 | 68.31 | 70.42 | 68.10 | 68.28 | 68.28 | 0.12% | 7,216,424 |
| Dec 30, 2025 | 64.99 | 68.56 | 64.50 | 68.20 | 68.20 | 2.82% | 8,199,584 |
| Dec 29, 2025 | 68.01 | 68.44 | 66.20 | 66.33 | 66.33 | -1.00% | 6,389,441 |
| Dec 26, 2025 | 67.01 | 67.64 | 66.01 | 67.00 | 67.00 | 2.20% | 6,172,037 |
| Dec 25, 2025 | 65.78 | 65.99 | 64.98 | 65.56 | 65.56 | -1.50% | 4,110,182 |
| Dec 24, 2025 | 66.67 | 67.37 | 65.80 | 66.56 | 66.56 | 0.56% | 5,605,314 |
| Dec 23, 2025 | 64.68 | 67.39 | 64.17 | 66.19 | 66.19 | 2.38% | 7,767,488 |
| Dec 22, 2025 | 63.37 | 65.65 | 63.29 | 64.65 | 64.65 | 3.06% | 5,986,423 |
| Dec 19, 2025 | 61.94 | 63.15 | 61.54 | 62.73 | 62.73 | 1.37% | 3,741,881 |
| Dec 18, 2025 | 61.06 | 63.63 | 60.68 | 61.88 | 61.88 | 0.47% | 4,844,259 |
| Dec 17, 2025 | 59.82 | 61.87 | 59.82 | 61.59 | 61.59 | 3.32% | 4,170,461 |
| Dec 16, 2025 | 61.10 | 61.10 | 59.18 | 59.61 | 59.61 | -2.42% | 3,664,938 |
| Dec 15, 2025 | 61.87 | 62.26 | 60.73 | 61.09 | 61.09 | -2.12% | 3,549,845 |
| Dec 12, 2025 | 63.31 | 63.47 | 62.09 | 62.41 | 62.41 | -0.49% | 3,481,216 |
| Dec 11, 2025 | 63.78 | 64.18 | 62.72 | 62.72 | 62.72 | -1.12% | 3,822,780 |
| Dec 10, 2025 | 63.63 | 64.08 | 62.88 | 63.43 | 63.43 | -0.95% | 3,283,767 |
| Dec 9, 2025 | 64.98 | 64.98 | 63.38 | 64.04 | 64.04 | -2.00% | 4,759,806 |
| Dec 8, 2025 | 63.54 | 65.58 | 63.54 | 65.35 | 65.35 | 3.24% | 7,356,133 |
| 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 |