Zhejiang Huayou Cobalt Co., Ltd. Class A 603799
SSE · China · Non-Energy Minerals
CNY 35.00+0.97 (+2.85%)
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 35.00 | +2.85% | CNY 34.09 | CNY 35.23 | CNY 33.89 | 39.23M |
| 2026-09-29 | CNY 34.03 | -0.32% | CNY 34.45 | CNY 34.49 | CNY 34.02 | 26.61M |
| 2026-09-28 | CNY 34.14 | -3.61% | CNY 35.10 | CNY 35.10 | CNY 34.03 | 37.24M |
| 2026-09-24 | CNY 35.42 | -2.07% | CNY 35.90 | CNY 36.04 | CNY 35.42 | 25.98M |
| 2026-09-23 | CNY 36.17 | -1.34% | CNY 37.00 | CNY 37.09 | CNY 36.02 | 29.76M |
| 2026-09-22 | CNY 36.66 | +1.64% | CNY 36.09 | CNY 37.26 | CNY 36.09 | 49.53M |
| 2026-09-21 | CNY 36.07 | +0.81% | CNY 35.85 | CNY 36.23 | CNY 35.76 | 32.13M |
| 2026-09-18 | CNY 35.78 | +1.71% | CNY 35.45 | CNY 35.90 | CNY 35.23 | 36.50M |
| 2026-09-17 | CNY 35.18 | -0.54% | CNY 35.00 | CNY 35.64 | CNY 34.89 | 29.79M |
| 2026-09-16 | CNY 35.37 | +0.23% | CNY 35.04 | CNY 35.54 | CNY 34.45 | 40.89M |
| 2026-09-15 | CNY 35.29 | -0.95% | CNY 35.46 | CNY 35.74 | CNY 35.15 | 28.29M |
| 2026-09-14 | CNY 35.63 | -1.19% | CNY 35.70 | CNY 36.18 | CNY 35.58 | 27.09M |
| 2026-09-11 | CNY 36.06 | -3.58% | CNY 36.63 | CNY 36.63 | CNY 35.40 | 58.69M |
| 2026-09-10 | CNY 37.40 | -2.07% | CNY 37.96 | CNY 37.98 | CNY 37.37 | 36.23M |
| 2026-09-09 | CNY 38.19 | +0.55% | CNY 38.01 | CNY 38.40 | CNY 37.68 | 44.42M |
| 2026-09-08 | CNY 37.98 | 0.00% | CNY 38.11 | CNY 38.52 | CNY 37.89 | 32.95M |
| 2026-09-07 | CNY 37.98 | -0.24% | CNY 37.83 | CNY 38.11 | CNY 37.52 | 27.91M |
| 2026-09-04 | CNY 38.07 | -1.45% | CNY 38.70 | CNY 39.18 | CNY 37.89 | 39.54M |
| 2026-09-03 | CNY 38.63 | +1.82% | CNY 38.77 | CNY 39.28 | CNY 38.43 | 40.86M |
| 2026-09-02 | CNY 37.94 | -3.04% | CNY 38.75 | CNY 38.75 | CNY 37.73 | 48.86M |
| 2026-09-01 | CNY 39.13 | -1.11% | CNY 39.49 | CNY 39.93 | CNY 39.08 | 35.61M |
| 2026-08-31 | CNY 39.57 | -1.05% | CNY 39.36 | CNY 39.63 | CNY 38.73 | 44.37M |
| 2026-08-28 | CNY 39.99 | -0.47% | CNY 40.25 | CNY 40.39 | CNY 39.75 | 38.05M |
| 2026-08-27 | CNY 40.18 | +0.53% | CNY 39.60 | CNY 40.27 | CNY 39.39 | 44.10M |
| 2026-08-26 | CNY 39.97 | +2.15% | CNY 39.13 | CNY 40.65 | CNY 39.13 | 56.57M |
| 2026-08-25 | CNY 39.13 | -2.66% | CNY 39.90 | CNY 40.00 | CNY 38.67 | 52.72M |
| 2026-08-24 | CNY 40.20 | -0.96% | CNY 40.60 | CNY 41.77 | CNY 39.91 | 51.93M |
| 2026-08-21 | CNY 40.59 | +3.15% | CNY 39.05 | CNY 41.08 | CNY 39.05 | 63.58M |
| 2026-08-20 | CNY 39.35 | -0.51% | CNY 40.09 | CNY 40.33 | CNY 39.19 | 45.15M |
| 2026-08-19 | CNY 39.55 | -5.54% | CNY 40.66 | CNY 40.72 | CNY 39.41 | 75.23M |
| 2026-08-18 | CNY 41.87 | -2.76% | CNY 42.74 | CNY 42.94 | CNY 41.60 | 62.02M |
| 2026-08-17 | CNY 43.06 | +1.68% | CNY 42.33 | CNY 43.08 | CNY 41.81 | 55.13M |
| 2026-08-14 | CNY 42.35 | +0.43% | CNY 42.18 | CNY 43.09 | CNY 41.75 | 54.04M |
| 2026-08-13 | CNY 42.17 | -2.79% | CNY 43.36 | CNY 43.42 | CNY 42.13 | 72.19M |
| 2026-08-12 | CNY 43.38 | -0.55% | CNY 43.41 | CNY 44.38 | CNY 43.19 | 70.27M |
| 2026-08-11 | CNY 43.62 | -5.32% | CNY 45.20 | CNY 45.20 | CNY 43.60 | 112.39M |
| 2026-08-10 | CNY 46.07 | +4.68% | CNY 44.19 | CNY 47.17 | CNY 44.09 | 157.50M |
| 2026-08-07 | CNY 44.01 | +6.30% | CNY 43.29 | CNY 44.40 | CNY 42.11 | 162.04M |
| 2026-08-06 | CNY 41.40 | -1.48% | CNY 42.18 | CNY 42.50 | CNY 40.87 | 83.56M |
| 2026-08-05 | CNY 42.02 | +3.04% | CNY 40.60 | CNY 42.09 | CNY 40.57 | 70.76M |
| 2026-08-04 | CNY 40.78 | +3.08% | CNY 39.65 | CNY 40.86 | CNY 39.65 | 60.66M |
| 2026-08-03 | CNY 39.56 | -0.88% | CNY 39.66 | CNY 40.05 | CNY 38.90 | 52.04M |
| 2026-07-31 | CNY 39.91 | -0.05% | CNY 40.30 | CNY 40.94 | CNY 39.83 | 61.79M |
| 2026-07-30 | CNY 39.93 | -0.92% | CNY 40.00 | CNY 40.66 | CNY 39.55 | 51.51M |
| 2026-07-29 | CNY 40.30 | +2.60% | CNY 39.31 | CNY 40.78 | CNY 38.41 | 61.51M |
| 2026-07-28 | CNY 39.28 | -1.97% | CNY 39.30 | CNY 39.98 | CNY 38.89 | 39.71M |
| 2026-07-27 | CNY 40.07 | +1.93% | CNY 39.50 | CNY 40.29 | CNY 39.18 | 46.00M |
| 2026-07-24 | CNY 39.31 | -5.39% | CNY 40.52 | CNY 40.87 | CNY 39.18 | 64.20M |
| 2026-07-23 | CNY 41.55 | +4.40% | CNY 39.80 | CNY 41.92 | CNY 39.60 | 93.06M |
| 2026-07-22 | CNY 39.80 | +0.68% | CNY 39.51 | CNY 41.07 | CNY 39.03 | 91.35M |
| 2026-07-21 | CNY 39.53 | +9.17% | CNY 37.58 | CNY 39.68 | CNY 37.58 | 109.59M |
| 2026-07-20 | CNY 36.21 | -2.14% | CNY 37.37 | CNY 37.69 | CNY 35.58 | 59.47M |
| 2026-07-17 | CNY 37.00 | -4.69% | CNY 38.50 | CNY 38.98 | CNY 36.84 | 62.24M |
| 2026-07-16 | CNY 38.82 | -2.66% | CNY 39.00 | CNY 39.75 | CNY 38.63 | 49.13M |
| 2026-07-15 | CNY 39.88 | -3.67% | CNY 41.02 | CNY 41.30 | CNY 39.75 | 51.55M |
| 2026-07-14 | CNY 41.40 | +4.94% | CNY 39.20 | CNY 41.49 | CNY 38.80 | 64.38M |
| 2026-07-13 | CNY 39.45 | -4.96% | CNY 41.00 | CNY 41.08 | CNY 39.07 | 57.72M |
| 2026-07-10 | CNY 41.51 | -1.61% | CNY 41.90 | CNY 43.09 | CNY 41.50 | 56.02M |
| 2026-07-09 | CNY 42.19 | -1.15% | CNY 42.65 | CNY 42.76 | CNY 40.10 | 81.30M |
| 2026-07-08 | CNY 42.68 | -4.92% | CNY 44.50 | CNY 44.60 | CNY 42.68 | 62.56M |
| 2026-07-07 | CNY 44.89 | -4.31% | CNY 46.81 | CNY 46.95 | CNY 44.80 | 57.94M |
| 2026-07-06 | CNY 46.91 | +0.32% | CNY 47.00 | CNY 49.13 | CNY 46.51 | 63.39M |
| 2026-07-03 | CNY 46.76 | -0.62% | CNY 47.61 | CNY 47.97 | CNY 46.74 | 53.66M |
| 2026-07-02 | CNY 47.05 | -1.98% | CNY 47.65 | CNY 48.60 | CNY 46.90 | 57.85M |
| 2026-07-01 | CNY 48.00 | -0.54% | CNY 48.18 | CNY 48.98 | CNY 46.58 | 62.50M |
| 2026-06-30 | CNY 48.26 | +1.22% | CNY 47.11 | CNY 48.58 | CNY 46.30 | 54.96M |
| 2026-06-29 | CNY 47.68 | +1.90% | CNY 46.70 | CNY 48.27 | CNY 45.66 | 63.12M |
| 2026-06-26 | CNY 46.79 | -6.81% | CNY 50.18 | CNY 50.30 | CNY 46.77 | 69.51M |
| 2026-06-25 | CNY 50.21 | -4.05% | CNY 51.67 | CNY 51.70 | CNY 49.66 | 77.10M |
| 2026-06-24 | CNY 52.33 | +2.59% | CNY 50.84 | CNY 52.94 | CNY 50.03 | 68.08M |
| 2026-06-23 | CNY 51.01 | -7.61% | CNY 55.26 | CNY 55.50 | CNY 50.70 | 96.42M |
| 2026-06-22 | CNY 55.21 | +5.97% | CNY 51.20 | CNY 55.23 | CNY 50.60 | 104.01M |
| 2026-06-18 | CNY 52.10 | -0.93% | CNY 52.00 | CNY 54.15 | CNY 51.40 | 66.77M |
| 2026-06-17 | CNY 52.59 | -0.77% | CNY 52.50 | CNY 53.85 | CNY 52.19 | 53.60M |
| 2026-06-16 | CNY 53.00 | +1.05% | CNY 52.55 | CNY 54.12 | CNY 51.90 | 75.71M |
| 2026-06-15 | CNY 52.45 | +4.44% | CNY 51.85 | CNY 52.99 | CNY 51.40 | 88.26M |
| 2026-06-12 | CNY 50.22 | +5.66% | CNY 48.48 | CNY 51.90 | CNY 47.85 | 110.90M |
| 2026-06-11 | CNY 47.53 | +0.81% | CNY 46.61 | CNY 48.90 | CNY 46.11 | 63.26M |
| 2026-06-10 | CNY 47.15 | -1.46% | CNY 47.01 | CNY 48.10 | CNY 46.07 | 45.97M |
| 2026-06-09 | CNY 47.85 | +2.42% | CNY 47.65 | CNY 48.05 | CNY 45.56 | 60.69M |
| 2026-06-08 | CNY 46.72 | -6.49% | CNY 48.12 | CNY 48.86 | CNY 46.13 | 64.86M |
| 2026-06-05 | CNY 49.96 | -2.61% | CNY 51.25 | CNY 51.67 | CNY 49.62 | 59.69M |
| 2026-06-04 | CNY 51.30 | -3.61% | CNY 52.52 | CNY 52.73 | CNY 51.06 | 59.67M |
| 2026-06-03 | CNY 53.22 | -0.67% | CNY 53.00 | CNY 54.38 | CNY 52.77 | 44.29M |
| 2026-06-02 | CNY 53.58 | +0.19% | CNY 53.48 | CNY 53.93 | CNY 51.44 | 60.86M |
| 2026-06-01 | CNY 53.48 | -2.41% | CNY 54.08 | CNY 55.15 | CNY 53.46 | 50.13M |
| 2026-05-29 | CNY 54.80 | -1.97% | CNY 56.60 | CNY 56.70 | CNY 54.80 | 50.73M |
| 2026-05-28 | CNY 55.90 | -0.36% | CNY 55.60 | CNY 56.53 | CNY 54.48 | 48.39M |
| 2026-05-27 | CNY 56.10 | -3.44% | CNY 57.86 | CNY 58.57 | CNY 55.91 | 56.26M |
| 2026-05-26 | CNY 58.10 | +1.77% | CNY 56.60 | CNY 58.58 | CNY 55.62 | 66.91M |