Zhuhai CosMX Battery Co. Ltd. Class A 688772
SSE · China · Producer Manufacturing
CNY 14.34+0.17 (+1.20%)
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 14.34 | +1.20% | CNY 14.19 | CNY 14.61 | CNY 14.01 | 20.31M |
| 2026-09-29 | CNY 14.17 | +2.24% | CNY 13.90 | CNY 14.29 | CNY 13.86 | 22.23M |
| 2026-09-28 | CNY 13.86 | -1.21% | CNY 14.11 | CNY 14.15 | CNY 13.60 | 15.81M |
| 2026-09-24 | CNY 14.03 | +3.01% | CNY 13.63 | CNY 14.28 | CNY 13.55 |
| 28.26M |
| 2026-09-23 | CNY 13.62 | -1.38% | CNY 13.79 | CNY 13.83 | CNY 13.59 | 12.52M |
| 2026-09-22 | CNY 13.81 | +2.22% | CNY 13.60 | CNY 13.98 | CNY 13.53 | 24.60M |
| 2026-09-21 | CNY 13.51 | -1.24% | CNY 13.70 | CNY 13.80 | CNY 13.49 | 20.78M |
| 2026-09-18 | CNY 13.68 | +0.15% | CNY 13.76 | CNY 13.93 | CNY 13.68 | 15.85M |
| 2026-09-17 | CNY 13.66 | -1.66% | CNY 13.92 | CNY 13.92 | CNY 13.44 | 14.99M |
| 2026-09-16 | CNY 13.89 | +1.46% | CNY 13.66 | CNY 13.93 | CNY 13.43 | 18.11M |
| 2026-09-15 | CNY 13.69 | -0.51% | CNY 13.70 | CNY 13.89 | CNY 13.54 | 10.42M |
| 2026-09-14 | CNY 13.76 | -1.15% | CNY 13.80 | CNY 14.09 | CNY 13.75 | 17.17M |
| 2026-09-11 | CNY 13.92 | -3.20% | CNY 14.30 | CNY 14.55 | CNY 13.65 | 27.29M |
| 2026-09-10 | CNY 14.38 | -4.64% | CNY 15.08 | CNY 15.08 | CNY 14.27 | 23.15M |
| 2026-09-09 | CNY 15.08 | +0.94% | CNY 14.93 | CNY 15.40 | CNY 14.85 | 16.29M |
| 2026-09-08 | CNY 14.94 | -1.39% | CNY 15.19 | CNY 15.27 | CNY 14.91 | 14.34M |
| 2026-09-07 | CNY 15.15 | -2.88% | CNY 15.52 | CNY 15.69 | CNY 15.09 | 25.38M |
| 2026-09-04 | CNY 15.60 | +0.65% | CNY 15.68 | CNY 16.06 | CNY 15.48 | 19.73M |
| 2026-09-03 | CNY 15.50 | -1.34% | CNY 15.77 | CNY 15.84 | CNY 15.27 | 15.30M |
| 2026-09-02 | CNY 15.71 | +1.03% | CNY 15.41 | CNY 16.15 | CNY 15.33 | 26.58M |
| 2026-09-01 | CNY 15.55 | -2.02% | CNY 15.94 | CNY 15.94 | CNY 15.33 | 19.38M |
| 2026-08-31 | CNY 15.87 | +1.54% | CNY 15.45 | CNY 16.13 | CNY 15.40 | 28.73M |
| 2026-08-28 | CNY 15.63 | +3.99% | CNY 15.50 | CNY 15.98 | CNY 15.28 | 41.91M |
| 2026-08-27 | CNY 15.03 | 0.00% | CNY 15.03 | CNY 15.20 | CNY 14.54 | 26.28M |
| 2026-08-26 | CNY 15.03 | +6.90% | CNY 13.63 | CNY 15.08 | CNY 13.58 | 55.57M |
| 2026-08-25 | CNY 14.06 | -2.36% | CNY 14.30 | CNY 14.39 | CNY 13.84 | 25.45M |
| 2026-08-24 | CNY 14.40 | -2.96% | CNY 14.70 | CNY 15.07 | CNY 14.31 | 17.67M |
| 2026-08-21 | CNY 14.84 | -0.20% | CNY 14.80 | CNY 15.51 | CNY 14.75 | 25.25M |
| 2026-08-20 | CNY 14.87 | +6.90% | CNY 13.98 | CNY 14.88 | CNY 13.91 | 27.22M |
| 2026-08-19 | CNY 13.91 | -5.82% | CNY 14.62 | CNY 14.74 | CNY 13.89 | 23.28M |
| 2026-08-18 | CNY 14.77 | -1.27% | CNY 14.89 | CNY 14.96 | CNY 14.59 | 17.95M |
| 2026-08-17 | CNY 14.96 | +0.54% | CNY 14.76 | CNY 15.00 | CNY 14.65 | 20.06M |
| 2026-08-14 | CNY 14.88 | +3.77% | CNY 14.40 | CNY 14.90 | CNY 14.31 | 20.52M |
| 2026-08-13 | CNY 14.34 | -2.38% | CNY 14.63 | CNY 14.77 | CNY 14.33 | 18.30M |
| 2026-08-12 | CNY 14.69 | +1.31% | CNY 14.49 | CNY 14.98 | CNY 14.45 | 18.07M |
| 2026-08-11 | CNY 14.50 | -1.29% | CNY 14.58 | CNY 14.74 | CNY 14.35 | 14.90M |
| 2026-08-10 | CNY 14.69 | +2.51% | CNY 14.43 | CNY 14.77 | CNY 14.14 | 23.81M |
| 2026-08-07 | CNY 14.33 | +0.63% | CNY 14.18 | CNY 14.46 | CNY 13.95 | 20.69M |
| 2026-08-06 | CNY 14.24 | -4.04% | CNY 14.84 | CNY 14.85 | CNY 14.05 | 34.98M |
| 2026-08-05 | CNY 14.84 | +0.68% | CNY 14.67 | CNY 14.93 | CNY 14.67 | 19.25M |
| 2026-08-04 | CNY 14.74 | +0.68% | CNY 14.65 | CNY 14.85 | CNY 14.60 | 16.08M |
| 2026-08-03 | CNY 14.64 | -0.07% | CNY 14.60 | CNY 14.75 | CNY 14.37 | 15.28M |
| 2026-07-31 | CNY 14.65 | -1.15% | CNY 14.95 | CNY 15.28 | CNY 14.63 | 26.54M |
| 2026-07-30 | CNY 14.82 | -3.83% | CNY 15.36 | CNY 15.53 | CNY 14.81 | 22.53M |
| 2026-07-29 | CNY 15.41 | +6.13% | CNY 14.49 | CNY 15.65 | CNY 14.41 | 32.59M |
| 2026-07-28 | CNY 14.52 | -0.14% | CNY 14.39 | CNY 14.89 | CNY 14.31 | 21.45M |
| 2026-07-27 | CNY 14.54 | +6.68% | CNY 13.66 | CNY 14.63 | CNY 13.64 | 25.73M |
| 2026-07-24 | CNY 13.63 | -4.15% | CNY 14.01 | CNY 14.15 | CNY 13.56 | 16.51M |
| 2026-07-23 | CNY 14.22 | +2.30% | CNY 13.81 | CNY 14.28 | CNY 13.77 | 20.08M |
| 2026-07-22 | CNY 13.90 | -2.11% | CNY 14.01 | CNY 14.22 | CNY 13.81 | 19.13M |
| 2026-07-21 | CNY 14.20 | +5.89% | CNY 13.48 | CNY 14.40 | CNY 13.05 | 36.60M |
| 2026-07-20 | CNY 13.41 | -5.63% | CNY 14.18 | CNY 14.36 | CNY 13.05 | 41.86M |
| 2026-07-17 | CNY 14.21 | -8.85% | CNY 15.66 | CNY 15.75 | CNY 14.10 | 37.40M |
| 2026-07-16 | CNY 15.59 | +1.23% | CNY 15.49 | CNY 16.24 | CNY 15.19 | 32.01M |
| 2026-07-15 | CNY 15.40 | -2.22% | CNY 15.71 | CNY 15.94 | CNY 15.10 | 25.65M |
| 2026-07-14 | CNY 15.75 | -0.76% | CNY 15.93 | CNY 16.00 | CNY 15.33 | 31.90M |
| 2026-07-13 | CNY 15.87 | -11.54% | CNY 17.80 | CNY 17.98 | CNY 15.85 | 42.12M |
| 2026-07-10 | CNY 17.94 | +3.52% | CNY 17.25 | CNY 18.61 | CNY 17.16 | 53.35M |
| 2026-07-09 | CNY 17.33 | +0.17% | CNY 17.33 | CNY 17.50 | CNY 16.54 | 46.01M |
| 2026-07-08 | CNY 17.30 | -7.14% | CNY 18.48 | CNY 18.48 | CNY 17.28 | 43.66M |
| 2026-07-07 | CNY 18.63 | +3.90% | CNY 18.08 | CNY 18.78 | CNY 18.00 | 41.53M |
| 2026-07-06 | CNY 17.93 | -7.62% | CNY 19.40 | CNY 19.77 | CNY 17.89 | 55.91M |
| 2026-07-03 | CNY 19.41 | +4.35% | CNY 18.59 | CNY 20.25 | CNY 18.20 | 63.43M |
| 2026-07-02 | CNY 18.60 | -3.43% | CNY 18.90 | CNY 19.53 | CNY 18.53 | 43.41M |
| 2026-07-01 | CNY 19.26 | -1.88% | CNY 19.50 | CNY 20.15 | CNY 19.03 | 58.38M |
| 2026-06-30 | CNY 19.63 | +0.41% | CNY 19.06 | CNY 20.04 | CNY 18.63 | 74.77M |
| 2026-06-29 | CNY 19.55 | -6.86% | CNY 20.91 | CNY 21.39 | CNY 19.14 | 80.80M |
| 2026-06-26 | CNY 20.99 | +7.64% | CNY 20.10 | CNY 21.60 | CNY 19.20 | 109.25M |
| 2026-06-25 | CNY 19.50 | -4.27% | CNY 20.13 | CNY 20.54 | CNY 18.78 | 74.52M |
| 2026-06-24 | CNY 20.37 | +3.72% | CNY 19.49 | CNY 20.58 | CNY 19.30 | 77.79M |
| 2026-06-23 | CNY 19.64 | -0.76% | CNY 20.09 | CNY 20.78 | CNY 19.30 | 80.99M |
| 2026-06-22 | CNY 19.79 | -2.13% | CNY 20.25 | CNY 20.40 | CNY 19.15 | 67.22M |
| 2026-06-18 | CNY 20.22 | -2.37% | CNY 20.37 | CNY 20.63 | CNY 19.82 | 67.33M |
| 2026-06-17 | CNY 20.71 | -4.65% | CNY 20.85 | CNY 21.72 | CNY 20.31 | 88.56M |
| 2026-06-16 | CNY 21.72 | +12.02% | CNY 20.22 | CNY 23.18 | CNY 19.25 | 128.41M |
| 2026-06-15 | CNY 19.39 | +2.86% | CNY 18.85 | CNY 20.30 | CNY 18.40 | 109.65M |
| 2026-06-12 | CNY 18.85 | +15.93% | CNY 16.55 | CNY 19.30 | CNY 16.51 | 125.61M |
| 2026-06-11 | CNY 16.26 | -1.63% | CNY 16.41 | CNY 17.17 | CNY 15.91 | 50.22M |
| 2026-06-10 | CNY 16.53 | -3.11% | CNY 16.89 | CNY 17.20 | CNY 16.46 | 40.72M |
| 2026-06-09 | CNY 17.06 | -1.84% | CNY 17.73 | CNY 17.87 | CNY 16.94 | 66.54M |
| 2026-06-08 | CNY 17.38 | +12.86% | CNY 15.10 | CNY 17.55 | CNY 14.92 | 112.49M |
| 2026-06-05 | CNY 15.40 | +1.25% | CNY 15.20 | CNY 16.07 | CNY 14.38 | 56.59M |
| 2026-06-04 | CNY 15.21 | -3.12% | CNY 15.45 | CNY 15.83 | CNY 15.14 | 28.32M |
| 2026-06-03 | CNY 15.70 | 0.00% | CNY 15.51 | CNY 15.89 | CNY 15.41 | 31.49M |
| 2026-06-02 | CNY 15.70 | -2.67% | CNY 16.26 | CNY 16.31 | CNY 15.40 | 42.75M |
| 2026-06-01 | CNY 16.13 | +1.32% | CNY 16.10 | CNY 16.84 | CNY 16.08 | 39.77M |
| 2026-05-29 | CNY 15.92 | -4.44% | CNY 16.54 | CNY 16.66 | CNY 15.78 | 43.29M |
| 2026-05-28 | CNY 16.66 | -1.71% | CNY 16.90 | CNY 17.42 | CNY 16.39 | 42.15M |
| 2026-05-27 | CNY 16.95 | -0.64% | CNY 17.01 | CNY 17.22 | CNY 16.74 | 41.23M |
| 2026-05-26 | CNY 17.06 | +1.79% | CNY 16.71 | CNY 17.60 | CNY 16.60 | 49.96M |