Nanjing Hanrui Cobalt Co. Ltd. Class A 300618
SZSE · China · Non-Energy Minerals
CNY 30.54+0.13 (+0.43%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 30.54 | +0.43% | CNY 30.41 | CNY 30.95 | CNY 30.35 | 2.31M |
| 2026-09-29 | CNY 30.41 | +0.66% | CNY 30.10 | CNY 30.60 | CNY 30.06 | 1.80M |
| 2026-09-28 | CNY 30.21 | -3.42% | CNY 31.35 | CNY 31.35 | CNY 29.98 | 3.21M |
| 2026-09-24 | CNY 31.28 | -2.58% | CNY 31.86 | CNY 32.10 | CNY 31.28 | 2.42M |
| 2026-09-23 | CNY 32.11 | -0.65% | CNY 32.50 | CNY 32.60 | CNY 32.03 | 2.52M |
| 2026-09-22 | CNY 32.32 | +0.34% | CNY 32.25 | CNY 32.77 | CNY 32.17 | 3.52M |
| 2026-09-21 | CNY 32.21 | +0.69% | CNY 31.98 | CNY 32.29 | CNY 31.95 | 2.69M |
| 2026-09-18 | CNY 31.99 | +1.65% | CNY 31.72 | CNY 32.06 | CNY 31.72 | 3.00M |
| 2026-09-17 | CNY 31.47 | -0.79% | CNY 31.38 | CNY 31.85 | CNY 31.30 | 2.18M |
| 2026-09-16 | CNY 31.72 | +1.05% | CNY 31.19 | CNY 31.78 | CNY 30.92 | 3.00M |
| 2026-09-15 | CNY 31.39 | -1.54% | CNY 31.78 | CNY 31.96 | CNY 31.30 | 2.97M |
| 2026-09-14 | CNY 31.88 | -0.13% | CNY 31.64 | CNY 32.08 | CNY 31.50 | 1.98M |
| 2026-09-11 | CNY 31.92 | -3.68% | CNY 32.73 | CNY 32.73 | CNY 31.43 | 4.78M |
| 2026-09-10 | CNY 33.14 | -0.96% | CNY 33.37 | CNY 33.37 | CNY 32.80 | 2.79M |
| 2026-09-09 | CNY 33.46 | +0.63% | CNY 33.30 | CNY 33.63 | CNY 33.10 | 3.52M |
| 2026-09-08 | CNY 33.25 | +0.09% | CNY 33.63 | CNY 33.72 | CNY 33.16 | 3.25M |
| 2026-09-07 | CNY 33.22 | +0.21% | CNY 33.16 | CNY 33.37 | CNY 32.84 | 3.03M |
| 2026-09-04 | CNY 33.15 | -1.43% | CNY 33.72 | CNY 34.17 | CNY 33.02 | 4.48M |
| 2026-09-03 | CNY 33.63 | +0.33% | CNY 33.90 | CNY 34.09 | CNY 33.56 | 3.41M |
| 2026-09-02 | CNY 33.52 | -2.19% | CNY 33.93 | CNY 33.93 | CNY 33.05 | 4.63M |
| 2026-09-01 | CNY 34.27 | -0.55% | CNY 34.32 | CNY 34.55 | CNY 34.10 | 3.81M |
| 2026-08-31 | CNY 34.46 | -2.21% | CNY 34.60 | CNY 34.60 | CNY 34.00 | 5.38M |
| 2026-08-28 | CNY 35.24 | -0.45% | CNY 35.46 | CNY 35.74 | CNY 35.07 | 5.31M |
| 2026-08-27 | CNY 35.40 | -0.08% | CNY 35.01 | CNY 35.44 | CNY 34.69 | 6.11M |
| 2026-08-26 | CNY 35.43 | +2.16% | CNY 34.48 | CNY 35.74 | CNY 34.40 | 7.88M |
| 2026-08-25 | CNY 34.68 | -1.14% | CNY 34.54 | CNY 35.00 | CNY 33.90 | 6.26M |
| 2026-08-24 | CNY 35.08 | +0.26% | CNY 34.85 | CNY 35.89 | CNY 34.66 | 7.30M |
| 2026-08-21 | CNY 34.99 | +1.89% | CNY 33.98 | CNY 35.39 | CNY 33.79 | 7.87M |
| 2026-08-20 | CNY 34.34 | +0.56% | CNY 34.60 | CNY 35.09 | CNY 34.18 | 5.81M |
| 2026-08-19 | CNY 34.15 | -4.05% | CNY 34.99 | CNY 35.12 | CNY 34.01 | 7.32M |
| 2026-08-18 | CNY 35.59 | -2.39% | CNY 36.05 | CNY 36.13 | CNY 35.28 | 7.33M |
| 2026-08-17 | CNY 36.46 | +2.30% | CNY 35.67 | CNY 36.53 | CNY 35.26 | 8.42M |
| 2026-08-14 | CNY 35.64 | -1.22% | CNY 36.07 | CNY 36.50 | CNY 35.35 | 9.03M |
| 2026-08-13 | CNY 36.08 | -3.50% | CNY 37.00 | CNY 37.02 | CNY 36.02 | 13.88M |
| 2026-08-12 | CNY 37.39 | -0.58% | CNY 37.09 | CNY 37.98 | CNY 37.03 | 12.96M |
| 2026-08-11 | CNY 37.61 | -5.74% | CNY 38.84 | CNY 39.00 | CNY 37.35 | 21.20M |
| 2026-08-10 | CNY 39.90 | +8.45% | CNY 36.90 | CNY 42.65 | CNY 36.80 | 29.93M |
| 2026-08-07 | CNY 36.79 | +8.53% | CNY 36.58 | CNY 38.24 | CNY 35.92 | 23.73M |
| 2026-08-06 | CNY 33.90 | -1.80% | CNY 35.00 | CNY 35.80 | CNY 33.60 | 8.54M |
| 2026-08-05 | CNY 34.52 | +1.68% | CNY 34.04 | CNY 34.81 | CNY 33.96 | 6.59M |
| 2026-08-04 | CNY 33.95 | +1.10% | CNY 33.76 | CNY 34.14 | CNY 33.50 | 4.83M |
| 2026-08-03 | CNY 33.58 | -1.18% | CNY 32.97 | CNY 33.70 | CNY 32.30 | 5.75M |
| 2026-07-31 | CNY 33.98 | +0.98% | CNY 34.00 | CNY 34.40 | CNY 33.65 | 7.52M |
| 2026-07-30 | CNY 33.65 | -0.09% | CNY 33.45 | CNY 34.06 | CNY 33.36 | 5.36M |
| 2026-07-29 | CNY 33.68 | +3.82% | CNY 32.19 | CNY 33.98 | CNY 32.05 | 7.73M |
| 2026-07-28 | CNY 32.44 | -0.86% | CNY 32.23 | CNY 32.59 | CNY 32.08 | 3.69M |
| 2026-07-27 | CNY 32.72 | +3.06% | CNY 32.01 | CNY 32.82 | CNY 31.95 | 4.78M |
| 2026-07-24 | CNY 31.75 | -5.65% | CNY 32.84 | CNY 33.15 | CNY 31.74 | 6.74M |
| 2026-07-23 | CNY 33.65 | +3.09% | CNY 32.65 | CNY 33.92 | CNY 32.30 | 8.95M |
| 2026-07-22 | CNY 32.64 | -1.89% | CNY 33.17 | CNY 33.79 | CNY 32.43 | 8.04M |
| 2026-07-21 | CNY 33.27 | +6.16% | CNY 31.50 | CNY 33.96 | CNY 31.46 | 10.56M |
| 2026-07-20 | CNY 31.34 | -1.97% | CNY 32.18 | CNY 32.70 | CNY 30.54 | 6.55M |
| 2026-07-17 | CNY 31.97 | -3.00% | CNY 32.80 | CNY 33.44 | CNY 31.92 | 5.51M |
| 2026-07-16 | CNY 32.96 | 0.00% | CNY 32.65 | CNY 33.35 | CNY 32.28 | 4.24M |
| 2026-07-15 | CNY 32.96 | -0.51% | CNY 32.71 | CNY 33.11 | CNY 32.56 | 3.95M |
| 2026-07-14 | CNY 33.13 | +3.82% | CNY 31.91 | CNY 33.15 | CNY 31.86 | 5.60M |
| 2026-07-13 | CNY 31.91 | -3.62% | CNY 32.92 | CNY 32.92 | CNY 31.83 | 5.06M |
| 2026-07-10 | CNY 33.11 | -0.18% | CNY 33.00 | CNY 33.92 | CNY 32.86 | 5.36M |
| 2026-07-09 | CNY 33.17 | -2.50% | CNY 33.89 | CNY 34.14 | CNY 32.18 | 7.51M |
| 2026-07-08 | CNY 34.02 | -3.98% | CNY 35.08 | CNY 35.36 | CNY 34.00 | 5.89M |
| 2026-07-07 | CNY 35.43 | -6.15% | CNY 37.00 | CNY 37.10 | CNY 35.40 | 9.14M |
| 2026-07-06 | CNY 37.75 | +4.37% | CNY 36.80 | CNY 39.20 | CNY 36.80 | 13.09M |
| 2026-07-03 | CNY 36.17 | +1.46% | CNY 36.01 | CNY 36.53 | CNY 35.81 | 6.15M |
| 2026-07-02 | CNY 35.65 | -1.11% | CNY 36.03 | CNY 36.56 | CNY 35.40 | 6.50M |
| 2026-07-01 | CNY 36.05 | +0.98% | CNY 35.70 | CNY 36.60 | CNY 34.95 | 7.19M |
| 2026-06-30 | CNY 35.70 | +2.44% | CNY 34.54 | CNY 35.77 | CNY 34.51 | 6.93M |
| 2026-06-29 | CNY 34.85 | +0.20% | CNY 34.78 | CNY 35.38 | CNY 34.08 | 6.44M |
| 2026-06-26 | CNY 34.78 | -5.49% | CNY 36.81 | CNY 37.09 | CNY 34.75 | 9.02M |
| 2026-06-25 | CNY 36.80 | -4.66% | CNY 38.00 | CNY 38.39 | CNY 36.79 | 9.16M |
| 2026-06-24 | CNY 38.60 | +1.93% | CNY 37.33 | CNY 38.93 | CNY 36.94 | 8.97M |
| 2026-06-23 | CNY 37.87 | -6.36% | CNY 40.30 | CNY 40.30 | CNY 37.59 | 11.79M |
| 2026-06-22 | CNY 40.44 | +5.78% | CNY 38.00 | CNY 40.50 | CNY 37.29 | 14.69M |
| 2026-06-18 | CNY 38.23 | +0.10% | CNY 37.84 | CNY 38.92 | CNY 37.44 | 7.97M |
| 2026-06-17 | CNY 38.19 | -1.34% | CNY 38.36 | CNY 38.85 | CNY 37.80 | 7.25M |
| 2026-06-16 | CNY 38.71 | +0.03% | CNY 38.36 | CNY 39.20 | CNY 38.00 | 10.04M |
| 2026-06-15 | CNY 38.70 | +4.31% | CNY 37.80 | CNY 38.70 | CNY 37.58 | 13.23M |
| 2026-06-12 | CNY 37.10 | +6.30% | CNY 35.33 | CNY 38.02 | CNY 34.92 | 14.42M |
| 2026-06-11 | CNY 34.90 | +0.90% | CNY 34.44 | CNY 35.63 | CNY 34.00 | 7.65M |
| 2026-06-10 | CNY 34.59 | -1.42% | CNY 34.50 | CNY 35.39 | CNY 34.06 | 5.02M |
| 2026-06-09 | CNY 35.09 | +2.60% | CNY 34.58 | CNY 35.38 | CNY 33.84 | 6.74M |
| 2026-06-08 | CNY 34.20 | -5.32% | CNY 35.81 | CNY 35.86 | CNY 33.74 | 8.87M |
| 2026-06-05 | CNY 36.12 | -2.51% | CNY 36.91 | CNY 37.45 | CNY 36.01 | 7.20M |
| 2026-06-04 | CNY 37.05 | -4.16% | CNY 38.00 | CNY 38.15 | CNY 36.45 | 7.67M |
| 2026-06-03 | CNY 38.66 | -0.21% | CNY 38.27 | CNY 39.29 | CNY 38.16 | 6.28M |
| 2026-06-02 | CNY 38.74 | +0.62% | CNY 38.50 | CNY 38.77 | CNY 37.10 | 6.02M |
| 2026-06-01 | CNY 38.50 | +0.92% | CNY 37.83 | CNY 38.70 | CNY 37.82 | 4.56M |
| 2026-05-29 | CNY 38.15 | -3.22% | CNY 39.55 | CNY 39.88 | CNY 38.00 | 7.84M |
| 2026-05-28 | CNY 39.42 | -2.83% | CNY 40.19 | CNY 40.66 | CNY 38.60 | 9.23M |
| 2026-05-27 | CNY 40.57 | -3.79% | CNY 42.00 | CNY 42.10 | CNY 40.54 | 7.56M |
| 2026-05-26 | CNY 42.17 | +0.79% | CNY 41.45 | CNY 42.22 | CNY 40.68 | 8.20M |