Ganzhou Teng Yuan Cobalt New Material Co., Ltd. Class A 301219

SZSE · China · Process Industries

CNY 39.75+0.57 (+1.45%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 39.75	+1.45%	CNY 39.18	CNY 39.95	CNY 39.06	3.46M
2026-09-29	CNY 39.18	+1.11%	CNY 38.92	CNY 39.37	CNY 38.80	3.22M
2026-09-28	CNY 38.75	-3.25%	CNY 39.82	CNY 39.85	CNY 38.36	4.82M
2026-09-24	CNY 40.05	-2.98%	CNY 41.16	CNY 41.26	CNY 40.03	4.23M
2026-09-23	CNY 41.28	-0.79%	CNY 41.63	CNY 41.88	CNY 41.19	3.36M
2026-09-22	CNY 41.61	+0.19%	CNY 41.66	CNY 42.16	CNY 41.42	5.12M
2026-09-21	CNY 41.53	+0.29%	CNY 41.40	CNY 41.75	CNY 41.31	4.24M
2026-09-18	CNY 41.41	+1.42%	CNY 41.29	CNY 41.44	CNY 40.94	4.71M
2026-09-17	CNY 40.83	-0.49%	CNY 40.94	CNY 41.31	CNY 40.48	3.58M
2026-09-16	CNY 41.03	+0.76%	CNY 40.66	CNY 41.26	CNY 39.95	5.31M
2026-09-15	CNY 40.72	+0.07%	CNY 40.56	CNY 41.23	CNY 40.51	3.73M
2026-09-14	CNY 40.69	-0.95%	CNY 40.59	CNY 41.12	CNY 40.49	3.79M
2026-09-11	CNY 41.08	-4.93%	CNY 41.80	CNY 41.80	CNY 40.40	8.23M
2026-09-10	CNY 43.21	-1.21%	CNY 43.50	CNY 43.66	CNY 43.08	3.94M
2026-09-09	CNY 43.74	+0.60%	CNY 43.50	CNY 44.22	CNY 43.17	6.41M
2026-09-08	CNY 43.48	+0.67%	CNY 43.52	CNY 44.00	CNY 43.23	5.30M
2026-09-07	CNY 43.19	-0.18%	CNY 43.14	CNY 43.46	CNY 42.90	4.08M
2026-09-04	CNY 43.27	-1.70%	CNY 44.29	CNY 44.76	CNY 43.03	6.53M
2026-09-03	CNY 44.02	+0.48%	CNY 44.14	CNY 44.43	CNY 43.81	4.25M
2026-09-02	CNY 43.81	-2.64%	CNY 44.42	CNY 44.42	CNY 43.11	6.12M
2026-09-01	CNY 45.00	-1.64%	CNY 45.70	CNY 45.99	CNY 44.83	6.36M
2026-08-31	CNY 45.75	-1.17%	CNY 45.57	CNY 45.75	CNY 44.75	5.85M
2026-08-28	CNY 46.29	-0.54%	CNY 46.73	CNY 46.79	CNY 46.04	6.33M
2026-08-27	CNY 46.54	+0.98%	CNY 45.61	CNY 46.63	CNY 45.35	7.08M
2026-08-26	CNY 46.09	+2.86%	CNY 45.04	CNY 46.78	CNY 44.77	10.01M
2026-08-25	CNY 44.81	-3.05%	CNY 45.74	CNY 46.00	CNY 44.06	8.57M
2026-08-24	CNY 46.22	-1.26%	CNY 46.80	CNY 47.80	CNY 45.70	9.03M
2026-08-21	CNY 46.81	-1.37%	CNY 46.50	CNY 47.42	CNY 44.60	13.23M
2026-08-20	CNY 47.46	+1.22%	CNY 47.79	CNY 48.15	CNY 46.68	7.14M
2026-08-19	CNY 46.89	-3.70%	CNY 47.80	CNY 47.99	CNY 46.58	7.02M
2026-08-18	CNY 48.69	-1.97%	CNY 49.18	CNY 49.52	CNY 48.32	6.86M
2026-08-17	CNY 49.67	+2.65%	CNY 49.11	CNY 49.70	CNY 48.51	7.53M
2026-08-14	CNY 48.39	+0.17%	CNY 48.50	CNY 49.17	CNY 47.86	7.00M
2026-08-13	CNY 48.31	-2.64%	CNY 49.51	CNY 49.57	CNY 48.30	9.66M
2026-08-12	CNY 49.62	-0.68%	CNY 49.60	CNY 50.80	CNY 49.50	9.92M
2026-08-11	CNY 49.96	-5.36%	CNY 51.82	CNY 51.89	CNY 49.94	16.05M
2026-08-10	CNY 52.79	+5.45%	CNY 50.96	CNY 55.53	CNY 50.00	21.39M
2026-08-07	CNY 50.06	+5.86%	CNY 51.51	CNY 53.08	CNY 49.63	21.13M
2026-08-06	CNY 47.29	-0.65%	CNY 47.76	CNY 48.39	CNY 46.77	9.56M
2026-08-05	CNY 47.60	+3.41%	CNY 46.03	CNY 47.77	CNY 45.92	8.55M
2026-08-04	CNY 46.03	+2.36%	CNY 45.20	CNY 46.27	CNY 44.90	6.97M
2026-08-03	CNY 44.97	-0.07%	CNY 44.48	CNY 45.20	CNY 43.96	6.36M
2026-07-31	CNY 45.00	+0.65%	CNY 45.35	CNY 45.95	CNY 44.84	8.06M
2026-07-30	CNY 44.71	-0.27%	CNY 44.60	CNY 45.22	CNY 43.96	7.17M
2026-07-29	CNY 44.83	+3.53%	CNY 43.40	CNY 45.50	CNY 42.25	9.01M
2026-07-28	CNY 43.30	-2.08%	CNY 43.34	CNY 43.84	CNY 42.95	5.41M
2026-07-27	CNY 44.22	+2.01%	CNY 44.09	CNY 44.38	CNY 43.41	6.02M
2026-07-24	CNY 43.35	-6.25%	CNY 45.00	CNY 45.13	CNY 43.33	8.55M
2026-07-23	CNY 46.24	+4.71%	CNY 44.36	CNY 46.30	CNY 44.04	10.32M
2026-07-22	CNY 44.16	-0.32%	CNY 44.10	CNY 45.49	CNY 43.93	9.05M
2026-07-21	CNY 44.30	+7.32%	CNY 42.11	CNY 44.80	CNY 41.75	13.01M
2026-07-20	CNY 41.28	-3.51%	CNY 42.91	CNY 43.80	CNY 40.29	8.42M
2026-07-17	CNY 42.78	-5.10%	CNY 44.70	CNY 45.53	CNY 42.60	8.32M
2026-07-16	CNY 45.08	-2.36%	CNY 45.51	CNY 46.08	CNY 44.81	5.72M
2026-07-15	CNY 46.17	-3.07%	CNY 47.38	CNY 47.65	CNY 45.89	6.61M
2026-07-14	CNY 47.63	+4.43%	CNY 45.41	CNY 47.68	CNY 45.10	7.64M
2026-07-13	CNY 45.61	-4.76%	CNY 47.88	CNY 47.88	CNY 45.38	7.80M
2026-07-10	CNY 47.89	-2.40%	CNY 49.10	CNY 49.84	CNY 47.89	7.73M
2026-07-09	CNY 49.07	-1.62%	CNY 49.89	CNY 50.39	CNY 47.18	9.66M
2026-07-08	CNY 49.88	-4.79%	CNY 52.21	CNY 53.30	CNY 49.77	8.84M
2026-07-07	CNY 52.39	-5.36%	CNY 54.68	CNY 54.89	CNY 52.22	9.94M
2026-07-06	CNY 55.36	+1.95%	CNY 54.44	CNY 58.20	CNY 54.44	12.40M
2026-07-03	CNY 54.30	+0.97%	CNY 54.50	CNY 55.52	CNY 54.01	9.08M
2026-07-02	CNY 53.78	-0.68%	CNY 53.66	CNY 55.88	CNY 52.96	9.48M
2026-07-01	CNY 54.15	-1.19%	CNY 54.50	CNY 54.97	CNY 52.89	8.95M
2026-06-30	CNY 54.80	+3.71%	CNY 52.23	CNY 55.09	CNY 51.60	9.18M
2026-06-29	CNY 52.84	-0.41%	CNY 52.98	CNY 53.46	CNY 51.68	9.69M
2026-06-26	CNY 53.06	-7.43%	CNY 57.19	CNY 57.63	CNY 52.88	11.96M
2026-06-25	CNY 57.32	-3.78%	CNY 57.88	CNY 59.13	CNY 57.08	12.45M
2026-06-24	CNY 59.57	+2.18%	CNY 58.08	CNY 59.85	CNY 56.60	13.34M
2026-06-23	CNY 58.30	-8.75%	CNY 63.92	CNY 63.99	CNY 57.72	19.45M
2026-06-22	CNY 63.89	+6.57%	CNY 59.00	CNY 63.94	CNY 57.70	19.09M
2026-06-18	CNY 59.95	+1.20%	CNY 58.56	CNY 61.49	CNY 58.11	10.97M
2026-06-17	CNY 59.24	+0.14%	CNY 58.83	CNY 59.99	CNY 58.20	8.93M
2026-06-16	CNY 59.16	-0.35%	CNY 58.30	CNY 60.19	CNY 57.75	12.15M
2026-06-15	CNY 59.37	+4.41%	CNY 57.88	CNY 59.87	CNY 57.70	15.00M
2026-06-12	CNY 56.86	+5.55%	CNY 54.98	CNY 58.26	CNY 53.98	16.16M
2026-06-11	CNY 53.87	+0.56%	CNY 53.17	CNY 55.10	CNY 52.90	7.70M
2026-06-10	CNY 53.57	-1.14%	CNY 53.54	CNY 54.64	CNY 52.65	6.94M
2026-06-09	CNY 54.19	+2.87%	CNY 53.16	CNY 54.56	CNY 51.63	8.38M
2026-06-08	CNY 52.68	-6.89%	CNY 55.50	CNY 55.80	CNY 51.82	9.18M
2026-06-05	CNY 56.58	-2.13%	CNY 57.60	CNY 58.32	CNY 56.16	7.69M
2026-06-04	CNY 57.81	-4.23%	CNY 59.00	CNY 59.49	CNY 57.10	8.23M
2026-06-03	CNY 60.36	+1.02%	CNY 59.54	CNY 61.35	CNY 58.92	9.14M
2026-06-02	CNY 59.75	+1.50%	CNY 59.19	CNY 60.30	CNY 58.40	7.96M
2026-06-01	CNY 58.87	-24.24%	CNY 58.70	CNY 60.42	CNY 58.62	7.02M
2026-05-29	CNY 77.71	-2.20%	CNY 80.10	CNY 81.32	CNY 77.31	5.88M
2026-05-28	CNY 79.46	-0.04%	CNY 79.30	CNY 80.05	CNY 77.32	5.08M
2026-05-27	CNY 79.49	-3.86%	CNY 82.31	CNY 82.85	CNY 78.91	7.25M
2026-05-26	CNY 82.68	+1.66%	CNY 80.85	CNY 82.99	CNY 79.60	7.87M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 39.75	+1.45%	CNY 39.18	CNY 39.95	CNY 39.06	3.46M
2026-09-29	CNY 39.18	+1.11%	CNY 38.92	CNY 39.37	CNY 38.80	3.22M
2026-09-28	CNY 38.75	-3.25%	CNY 39.82	CNY 39.85	CNY 38.36	4.82M
2026-09-24	CNY 40.05	-2.98%	CNY 41.16	CNY 41.26	CNY 40.03	4.23M
2026-09-23	CNY 41.28	-0.79%	CNY 41.63	CNY 41.88	CNY 41.19	3.36M
2026-09-22	CNY 41.61	+0.19%	CNY 41.66	CNY 42.16	CNY 41.42	5.12M
2026-09-21	CNY 41.53	+0.29%	CNY 41.40	CNY 41.75	CNY 41.31	4.24M
2026-09-18	CNY 41.41	+1.42%	CNY 41.29	CNY 41.44	CNY 40.94	4.71M
2026-09-17	CNY 40.83	-0.49%	CNY 40.94	CNY 41.31	CNY 40.48	3.58M
2026-09-16	CNY 41.03	+0.76%	CNY 40.66	CNY 41.26	CNY 39.95	5.31M
2026-09-15	CNY 40.72	+0.07%	CNY 40.56	CNY 41.23	CNY 40.51	3.73M
2026-09-14	CNY 40.69	-0.95%	CNY 40.59	CNY 41.12	CNY 40.49	3.79M
2026-09-11	CNY 41.08	-4.93%	CNY 41.80	CNY 41.80	CNY 40.40	8.23M
2026-09-10	CNY 43.21	-1.21%	CNY 43.50	CNY 43.66	CNY 43.08	3.94M
2026-09-09	CNY 43.74	+0.60%	CNY 43.50	CNY 44.22	CNY 43.17	6.41M
2026-09-08	CNY 43.48	+0.67%	CNY 43.52	CNY 44.00	CNY 43.23	5.30M
2026-09-07	CNY 43.19	-0.18%	CNY 43.14	CNY 43.46	CNY 42.90	4.08M
2026-09-04	CNY 43.27	-1.70%	CNY 44.29	CNY 44.76	CNY 43.03	6.53M
2026-09-03	CNY 44.02	+0.48%	CNY 44.14	CNY 44.43	CNY 43.81	4.25M
2026-09-02	CNY 43.81	-2.64%	CNY 44.42	CNY 44.42	CNY 43.11	6.12M
2026-09-01	CNY 45.00	-1.64%	CNY 45.70	CNY 45.99	CNY 44.83	6.36M
2026-08-31	CNY 45.75	-1.17%	CNY 45.57	CNY 45.75	CNY 44.75	5.85M
2026-08-28	CNY 46.29	-0.54%	CNY 46.73	CNY 46.79	CNY 46.04	6.33M
2026-08-27	CNY 46.54	+0.98%	CNY 45.61	CNY 46.63	CNY 45.35	7.08M
2026-08-26	CNY 46.09	+2.86%	CNY 45.04	CNY 46.78	CNY 44.77	10.01M
2026-08-25	CNY 44.81	-3.05%	CNY 45.74	CNY 46.00	CNY 44.06	8.57M
2026-08-24	CNY 46.22	-1.26%	CNY 46.80	CNY 47.80	CNY 45.70	9.03M
2026-08-21	CNY 46.81	-1.37%	CNY 46.50	CNY 47.42	CNY 44.60	13.23M
2026-08-20	CNY 47.46	+1.22%	CNY 47.79	CNY 48.15	CNY 46.68	7.14M
2026-08-19	CNY 46.89	-3.70%	CNY 47.80	CNY 47.99	CNY 46.58	7.02M
2026-08-18	CNY 48.69	-1.97%	CNY 49.18	CNY 49.52	CNY 48.32	6.86M
2026-08-17	CNY 49.67	+2.65%	CNY 49.11	CNY 49.70	CNY 48.51	7.53M
2026-08-14	CNY 48.39	+0.17%	CNY 48.50	CNY 49.17	CNY 47.86	7.00M
2026-08-13	CNY 48.31	-2.64%	CNY 49.51	CNY 49.57	CNY 48.30	9.66M
2026-08-12	CNY 49.62	-0.68%	CNY 49.60	CNY 50.80	CNY 49.50	9.92M
2026-08-11	CNY 49.96	-5.36%	CNY 51.82	CNY 51.89	CNY 49.94	16.05M
2026-08-10	CNY 52.79	+5.45%	CNY 50.96	CNY 55.53	CNY 50.00	21.39M
2026-08-07	CNY 50.06	+5.86%	CNY 51.51	CNY 53.08	CNY 49.63	21.13M
2026-08-06	CNY 47.29	-0.65%	CNY 47.76	CNY 48.39	CNY 46.77	9.56M
2026-08-05	CNY 47.60	+3.41%	CNY 46.03	CNY 47.77	CNY 45.92	8.55M
2026-08-04	CNY 46.03	+2.36%	CNY 45.20	CNY 46.27	CNY 44.90	6.97M
2026-08-03	CNY 44.97	-0.07%	CNY 44.48	CNY 45.20	CNY 43.96	6.36M
2026-07-31	CNY 45.00	+0.65%	CNY 45.35	CNY 45.95	CNY 44.84	8.06M
2026-07-30	CNY 44.71	-0.27%	CNY 44.60	CNY 45.22	CNY 43.96	7.17M
2026-07-29	CNY 44.83	+3.53%	CNY 43.40	CNY 45.50	CNY 42.25	9.01M
2026-07-28	CNY 43.30	-2.08%	CNY 43.34	CNY 43.84	CNY 42.95	5.41M
2026-07-27	CNY 44.22	+2.01%	CNY 44.09	CNY 44.38	CNY 43.41	6.02M
2026-07-24	CNY 43.35	-6.25%	CNY 45.00	CNY 45.13	CNY 43.33	8.55M
2026-07-23	CNY 46.24	+4.71%	CNY 44.36	CNY 46.30	CNY 44.04	10.32M
2026-07-22	CNY 44.16	-0.32%	CNY 44.10	CNY 45.49	CNY 43.93	9.05M
2026-07-21	CNY 44.30	+7.32%	CNY 42.11	CNY 44.80	CNY 41.75	13.01M
2026-07-20	CNY 41.28	-3.51%	CNY 42.91	CNY 43.80	CNY 40.29	8.42M
2026-07-17	CNY 42.78	-5.10%	CNY 44.70	CNY 45.53	CNY 42.60	8.32M
2026-07-16	CNY 45.08	-2.36%	CNY 45.51	CNY 46.08	CNY 44.81	5.72M
2026-07-15	CNY 46.17	-3.07%	CNY 47.38	CNY 47.65	CNY 45.89	6.61M
2026-07-14	CNY 47.63	+4.43%	CNY 45.41	CNY 47.68	CNY 45.10	7.64M
2026-07-13	CNY 45.61	-4.76%	CNY 47.88	CNY 47.88	CNY 45.38	7.80M
2026-07-10	CNY 47.89	-2.40%	CNY 49.10	CNY 49.84	CNY 47.89	7.73M
2026-07-09	CNY 49.07	-1.62%	CNY 49.89	CNY 50.39	CNY 47.18	9.66M
2026-07-08	CNY 49.88	-4.79%	CNY 52.21	CNY 53.30	CNY 49.77	8.84M
2026-07-07	CNY 52.39	-5.36%	CNY 54.68	CNY 54.89	CNY 52.22	9.94M
2026-07-06	CNY 55.36	+1.95%	CNY 54.44	CNY 58.20	CNY 54.44	12.40M
2026-07-03	CNY 54.30	+0.97%	CNY 54.50	CNY 55.52	CNY 54.01	9.08M
2026-07-02	CNY 53.78	-0.68%	CNY 53.66	CNY 55.88	CNY 52.96	9.48M
2026-07-01	CNY 54.15	-1.19%	CNY 54.50	CNY 54.97	CNY 52.89	8.95M
2026-06-30	CNY 54.80	+3.71%	CNY 52.23	CNY 55.09	CNY 51.60	9.18M
2026-06-29	CNY 52.84	-0.41%	CNY 52.98	CNY 53.46	CNY 51.68	9.69M
2026-06-26	CNY 53.06	-7.43%	CNY 57.19	CNY 57.63	CNY 52.88	11.96M
2026-06-25	CNY 57.32	-3.78%	CNY 57.88	CNY 59.13	CNY 57.08	12.45M
2026-06-24	CNY 59.57	+2.18%	CNY 58.08	CNY 59.85	CNY 56.60	13.34M
2026-06-23	CNY 58.30	-8.75%	CNY 63.92	CNY 63.99	CNY 57.72	19.45M
2026-06-22	CNY 63.89	+6.57%	CNY 59.00	CNY 63.94	CNY 57.70	19.09M
2026-06-18	CNY 59.95	+1.20%	CNY 58.56	CNY 61.49	CNY 58.11	10.97M
2026-06-17	CNY 59.24	+0.14%	CNY 58.83	CNY 59.99	CNY 58.20	8.93M
2026-06-16	CNY 59.16	-0.35%	CNY 58.30	CNY 60.19	CNY 57.75	12.15M
2026-06-15	CNY 59.37	+4.41%	CNY 57.88	CNY 59.87	CNY 57.70	15.00M
2026-06-12	CNY 56.86	+5.55%	CNY 54.98	CNY 58.26	CNY 53.98	16.16M
2026-06-11	CNY 53.87	+0.56%	CNY 53.17	CNY 55.10	CNY 52.90	7.70M
2026-06-10	CNY 53.57	-1.14%	CNY 53.54	CNY 54.64	CNY 52.65	6.94M
2026-06-09	CNY 54.19	+2.87%	CNY 53.16	CNY 54.56	CNY 51.63	8.38M
2026-06-08	CNY 52.68	-6.89%	CNY 55.50	CNY 55.80	CNY 51.82	9.18M
2026-06-05	CNY 56.58	-2.13%	CNY 57.60	CNY 58.32	CNY 56.16	7.69M
2026-06-04	CNY 57.81	-4.23%	CNY 59.00	CNY 59.49	CNY 57.10	8.23M
2026-06-03	CNY 60.36	+1.02%	CNY 59.54	CNY 61.35	CNY 58.92	9.14M
2026-06-02	CNY 59.75	+1.50%	CNY 59.19	CNY 60.30	CNY 58.40	7.96M
2026-06-01	CNY 58.87	-24.24%	CNY 58.70	CNY 60.42	CNY 58.62	7.02M
2026-05-29	CNY 77.71	-2.20%	CNY 80.10	CNY 81.32	CNY 77.31	5.88M
2026-05-28	CNY 79.46	-0.04%	CNY 79.30	CNY 80.05	CNY 77.32	5.08M
2026-05-27	CNY 79.49	-3.86%	CNY 82.31	CNY 82.85	CNY 78.91	7.25M
2026-05-26	CNY 82.68	+1.66%	CNY 80.85	CNY 82.99	CNY 79.60	7.87M