Shanghai - Delayed Quote
CNY
Zhejiang Huayou Cobalt Co., Ltd (603799.SS)
30.09
+0.03
(+0.10%)
At close: October 30 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
29.60
31.24
29.40
30.09
30.09
52,084,876
Oct 29, 2026
30.73
30.78
30.05
30.06
30.06
28,642,892
Oct 28, 2026
31.04
31.34
30.74
30.85
30.85
26,995,987
Oct 27, 2026
31.70
31.87
30.72
30.72
30.72
24,444,203
Oct 26, 2026
31.77
31.83
30.93
31.49
31.49
35,462,908
Oct 23, 2026
30.55
32.25
30.24
32.14
32.14
49,140,867
Oct 22, 2026
31.75
31.90
30.88
31.01
31.01
36,792,850
Oct 21, 2026
32.42
32.44
31.59
31.74
31.74
31,781,348
Oct 20, 2026
32.33
32.71
31.93
32.26
32.26
25,771,094
Oct 19, 2026
31.90
32.70
31.89
32.58
32.58
24,771,821
Oct 16, 2026
32.60
32.85
31.86
32.25
32.25
34,109,298
Oct 15, 2026
32.50
32.82
31.90
32.18
32.18
36,502,930
Oct 14, 2026
33.99
34.30
33.21
33.24
33.24
27,690,765
Oct 13, 2026
34.09
34.39
33.15
34.08
34.08
41,327,663
Oct 12, 2026
35.35
35.61
34.45
34.53
34.53
32,316,261
Oct 9, 2026
34.80
35.75
34.36
35.60
35.60
43,813,873
Oct 8, 2026
34.89
35.78
34.60
35.23
35.23
33,815,966
Sep 30, 2026
34.09
35.23
33.89
35.00
35.00
39,230,257
Sep 29, 2026
34.45
34.49
34.02
34.03
34.03
26,610,515
Sep 28, 2026
35.10
35.10
34.03
34.14
34.14
37,237,858
Sep 24, 2026
35.90
36.04
35.42
35.42
35.42
25,983,621
Sep 23, 2026
37.00
37.09
36.02
36.17
36.17
29,762,111
Sep 22, 2026
36.09
37.26
36.09
36.66
36.66
49,529,813
Sep 21, 2026
35.85
36.23
35.76
36.07
36.07
32,129,028
Sep 18, 2026
35.45
35.90
35.23
35.78
35.78
36,502,539
Sep 17, 2026
35.00
35.64
34.89
35.18
35.18
29,794,547
Sep 16, 2026
35.04
35.54
34.45
35.37
35.37
40,893,743
Sep 15, 2026
35.46
35.74
35.15
35.29
35.29
28,288,919
Sep 14, 2026
35.70
36.18
35.58
35.63
35.63
27,087,017
Sep 11, 2026
36.63
36.63
35.40
36.06
36.06
58,690,274
Sep 10, 2026
37.96
37.98
37.37
37.40
37.40
36,234,151
Sep 9, 2026
38.01
38.40
37.68
38.19
38.19
44,421,482
Sep 8, 2026
38.11
38.52
37.89
37.98
37.98
32,948,584
Sep 7, 2026
37.83
38.11
37.52
37.98
37.98
27,908,500
Sep 4, 2026
38.70
39.18
37.89
38.07
38.07
39,535,802
Sep 3, 2026
38.77
39.28
38.43
38.63
38.63
40,861,439
Sep 2, 2026
38.75
38.75
37.73
37.94
37.94
48,856,893
Sep 1, 2026
39.49
39.93
39.08
39.13
39.13
35,607,438
Aug 31, 2026
39.36
39.63
38.73
39.57
39.57
44,365,378
Aug 28, 2026
40.25
40.39
39.75
39.99
39.99
38,049,600
Aug 27, 2026
39.60
40.27
39.39
40.18
40.18
44,098,461
Aug 26, 2026
39.13
40.65
39.13
39.97
39.97
56,570,311
Aug 25, 2026
39.90
40.00
38.67
39.13
39.13
52,716,992
Aug 24, 2026
40.60
41.77
39.91
40.20
40.20
51,928,956
Aug 21, 2026
39.05
41.08
39.05
40.59
40.59
63,580,276
Aug 20, 2026
40.09
40.33
39.19
39.35
39.35
45,153,177
Aug 19, 2026
40.66
40.72
39.41
39.55
39.55
75,229,695
Aug 18, 2026
42.74
42.94
41.60
41.87
41.87
62,015,074
Aug 17, 2026
42.33
43.08
41.81
43.06
43.06
55,128,461
Aug 14, 2026
42.18
43.09
41.75
42.35
42.35
54,040,319
Aug 13, 2026
43.36
43.42
42.13
42.17
42.17
72,188,514
Aug 12, 2026
43.41
44.38
43.19
43.38
43.38
70,265,722
Aug 11, 2026
45.20
45.20
43.60
43.62
43.62
112,389,664
Aug 10, 2026
44.19
47.17
44.09
46.07
46.07
157,499,766
Aug 7, 2026
43.29
44.40
42.11
44.01
44.01
162,042,537
Aug 6, 2026
42.18
42.50
40.87
41.40
41.40
83,559,109
Aug 5, 2026
40.60
42.09
40.57
42.02
42.02
70,763,192
Aug 4, 2026
39.65
40.86
39.65
40.78
40.78
60,656,196
Aug 3, 2026
39.66
40.05
38.90
39.56
39.56
52,044,873
Jul 31, 2026
40.30
40.94
39.83
39.91
39.91
61,786,023
Jul 30, 2026
40.00
40.66
39.55
39.93
39.93
51,513,474
Jul 29, 2026
39.31
40.78
38.41
40.30
40.30
61,511,828
Jul 28, 2026
39.30
39.98
38.89
39.28
39.28
39,712,213
Jul 27, 2026
39.50
40.29
39.18
40.07
40.07
46,001,843
Jul 24, 2026
40.52
40.87
39.18
39.31
39.31
64,196,307
Jul 23, 2026
39.80
41.92
39.60
41.55
41.55
93,060,378
Jul 22, 2026
39.51
41.07
39.03
39.80
39.80
91,348,680
Jul 21, 2026
37.58
39.68
37.58
39.53
39.53
109,589,388
Jul 20, 2026
37.37
37.69
35.58
36.21
36.21
59,470,987
Jul 17, 2026
38.50
38.98
36.84
37.00
37.00
62,236,309
Jul 16, 2026
39.00
39.75
38.63
38.82
38.82
49,133,102
Jul 15, 2026
41.02
41.30
39.75
39.88
39.88
51,546,664
Jul 14, 2026
39.20
41.49
38.80
41.40
41.40
64,383,874
Jul 13, 2026
41.00
41.08
39.07
39.45
39.45
57,720,276
Jul 10, 2026
41.90
43.09
41.50
41.51
41.51
56,024,500
Jul 9, 2026
42.65
42.76
40.10
42.19
42.19
81,302,503
Jul 8, 2026
44.50
44.60
42.68
42.68
42.68
62,561,389
Jul 7, 2026
46.81
46.95
44.80
44.89
44.89
57,940,865
Jul 6, 2026
47.00
49.13
46.51
46.91
46.91
63,394,705
Jul 3, 2026
47.61
47.97
46.74
46.76
46.76
53,657,914
Jul 2, 2026
47.65
48.60
46.90
47.05
47.05
57,854,424
Jul 1, 2026
48.18
48.98
46.58
48.00
48.00
62,497,501
Jun 30, 2026
47.11
48.58
46.30
48.26
48.26
54,959,118
Jun 29, 2026
46.70
48.27
45.66
47.68
47.68
63,124,714
Jun 26, 2026
50.18
50.30
46.77
46.79
46.79
69,512,848
Jun 25, 2026
51.67
51.70
49.66
50.21
50.21
77,097,702
Jun 24, 2026
50.84
52.94
50.03
52.33
52.33
68,083,314
Jun 23, 2026
55.26
55.50
50.70
51.01
51.01
96,421,446
Jun 22, 2026
51.20
55.23
50.60
55.21
55.21
104,008,576
Jun 18, 2026
52.00
54.15
51.40
52.10
52.10
66,772,394
Jun 17, 2026
52.50
53.85
52.19
52.59
52.59
53,595,669
Jun 16, 2026
52.55
54.12
51.90
53.00
53.00
75,705,739
Jun 15, 2026
51.85
52.99
51.40
52.45
52.45
88,257,544
Jun 12, 2026
48.48
51.90
47.85
50.22
50.22
110,904,036
Jun 11, 2026
46.61
48.90
46.11
47.53
47.53
63,255,224
Jun 10, 2026
47.01
48.10
46.07
47.15
47.15
45,969,759
Jun 9, 2026
47.65
48.05
45.56
47.85
47.85
60,693,307
Jun 8, 2026
48.12
48.86
46.13
46.72
46.72
64,862,812
Jun 5, 2026
51.25
51.67
49.62
49.96
49.96
59,685,636
Jun 4, 2026
52.52
52.73
51.06
51.30
51.30
59,671,717
Jun 3, 2026
53.00
54.38
52.77
53.22
53.22
44,285,654
Jun 2, 2026
53.48
53.93
51.44
53.58
53.58
60,857,521
Jun 1, 2026
54.08
55.15
53.46
53.48
53.48
50,129,369
May 29, 2026
56.60
56.70
54.80
54.80
54.80
50,731,710
May 28, 2026
55.60
56.53
54.48
55.90
55.90
48,391,274
May 27, 2026
57.86
58.57
55.91
56.10
56.10
56,262,828
May 26, 2026
56.60
58.58
55.62
58.10
58.10
66,914,998
May 25, 2026
58.88
59.26
56.58
57.09
57.09
58,776,717
May 22, 2026
56.42
59.06
55.98
58.88
58.88
62,816,925
May 21, 2026
58.45
59.33
56.00
56.46
56.46
59,849,084
May 20, 2026
56.84
58.65
56.26
58.09
58.09
62,623,119
May 19, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
57.77
57.89
55.52
57.60
57.60
56,414,038
May 18, 2026
58.00
58.75
57.45
58.31
57.81
47,765,991
May 15, 2026
60.00
60.53
58.10
58.65
58.15
75,236,404
May 14, 2026
62.79
62.79
59.96
60.31
59.79
86,602,893
May 13, 2026
62.87
63.50
62.11
62.80
62.26
65,688,334
May 12, 2026
65.05
65.63
62.50
62.87
62.33
83,539,933
May 11, 2026
65.85
66.80
63.51
64.84
64.28
99,699,714
May 8, 2026
67.44
68.85
65.55
66.00
65.43
88,508,617
May 7, 2026
68.86
70.85
67.23
68.20
67.62
110,240,700
May 6, 2026
66.59
68.05
65.31
67.97
67.39
96,413,616
Apr 30, 2026
67.00
68.62
66.04
66.59
66.02
91,441,671
Apr 29, 2026
63.60
67.90
63.24
67.66
67.08
110,084,041
Apr 28, 2026
65.31
65.70
63.88
64.76
64.20
60,416,390
Apr 27, 2026
65.78
66.59
65.10
66.30
65.73
88,012,726
Apr 24, 2026
62.21
65.15
62.11
64.78
64.22
86,584,278
Apr 23, 2026
64.83
64.89
61.90
62.22
61.69
83,279,732
Apr 22, 2026
64.89
65.50
64.37
64.73
64.17
66,043,069
Apr 21, 2026
66.45
66.57
64.96
65.50
64.94
61,717,676
Apr 20, 2026
65.80
66.65
64.95
65.78
65.22
74,315,005
Apr 17, 2026
67.22
68.80
66.11
66.21
65.64
129,382,063
Apr 16, 2026
63.32
65.94
63.15
65.91
65.34
94,834,711
Apr 15, 2026
64.98
65.37
62.61
62.76
62.22
97,409,407
Apr 14, 2026
63.60
64.40
61.00
64.32
63.77
126,566,483
Apr 13, 2026
60.82
62.99
60.82
62.43
61.89
76,845,291
Apr 10, 2026
59.89
62.27
59.89
61.43
60.90
80,398,905
Apr 9, 2026
60.51
60.74
59.34
59.50
58.99
53,364,008
Apr 8, 2026
59.88
61.09
59.44
61.09
60.57
67,552,739
Apr 7, 2026
57.40
58.58
57.40
57.88
57.38
30,759,596
Apr 3, 2026
58.99
59.49
57.30
57.42
56.93
38,243,923
Apr 2, 2026
59.80
60.60
58.50
58.98
58.47
45,060,394
Apr 1, 2026
59.90
60.79
58.76
60.30
59.78
59,339,264
Mar 31, 2026
59.57
60.04
58.22
58.73
58.23
44,504,323
Mar 30, 2026
59.00
60.17
58.40
59.75
59.24
59,528,497
Mar 27, 2026
57.24
60.73
57.22
59.90
59.39
78,760,919
Mar 26, 2026
58.80
59.85
57.90
58.17
57.67
53,608,120
Mar 25, 2026
57.46
59.31
57.31
59.04
58.53
77,408,424
Mar 24, 2026
56.86
56.99
53.93
56.34
55.86
59,918,598
Mar 23, 2026
56.19
58.58
55.22
55.63
55.15
64,469,008
Mar 20, 2026
57.30
59.10
56.51
57.41
56.92
68,898,074
Mar 19, 2026
58.67
58.93
56.26
56.51
56.03
80,863,916
Mar 18, 2026
61.81
61.98
59.63
60.64
60.12
60,143,669
Mar 17, 2026
63.77
64.20
61.85
61.86
61.33
45,794,867
Mar 16, 2026
66.35
66.70
61.85
63.42
62.88
79,467,296
Mar 13, 2026
67.05
69.16
66.75
66.83
66.26
43,772,262
Mar 12, 2026
67.61
68.65
66.68
67.50
66.92
33,398,207
Mar 11, 2026
68.40
68.94
67.53
68.01
67.43
31,151,010
Mar 10, 2026
68.32
69.25
67.70
68.32
67.73
36,837,155
Mar 9, 2026
66.77
67.71
64.45
67.19
66.61
55,990,949
Mar 6, 2026
70.40
70.88
68.68
69.07
68.48
46,036,099
Mar 5, 2026
72.39
72.59
70.20
71.46
70.85
34,444,762
Mar 4, 2026
70.36
73.12
70.02
70.91
70.30
40,004,762
Mar 3, 2026
77.63
77.63
71.72
71.72
71.11
77,940,317
Mar 2, 2026
78.61
79.53
76.30
78.45
77.78
51,293,165
Feb 27, 2026
76.00
79.20
75.90
78.62
77.95
44,822,484
Feb 26, 2026
80.10
80.10
76.68
76.88
76.22
59,820,279
Feb 25, 2026
74.20
78.78
73.72
77.47
76.81
68,858,061
Feb 24, 2026
73.80
73.88
72.58
73.42
72.79
35,837,913
Feb 13, 2026
72.58
73.84
72.50
72.50
71.88
31,667,942
Feb 12, 2026
75.00
76.76
74.28
75.15
74.51
58,269,919
Feb 11, 2026
70.10
74.35
70.10
73.35
72.72
57,831,307
Feb 10, 2026
70.85
71.18
69.25
69.56
68.96
29,973,321
Feb 9, 2026
71.50
71.68
70.21
70.93
70.32
28,657,786
Feb 6, 2026
68.55
71.45
67.75
70.45
69.85
33,582,547
Feb 5, 2026
71.70
72.87
69.80
70.90
70.29
36,216,952
Feb 4, 2026
71.92
72.93
71.10
72.72
72.10
48,492,651
Feb 3, 2026
71.10
71.28
68.15
70.72
70.11
54,275,253
Feb 2, 2026
68.84
72.91
68.54
69.48
68.88
69,434,491
Jan 30, 2026
76.00
76.20
70.74
72.00
71.38
92,039,594
Jan 29, 2026
80.00
81.64
77.51
78.60
77.93
70,268,716
Jan 28, 2026
78.03
81.50
76.81
80.76
80.07
81,199,996
Jan 27, 2026
78.70
80.41
77.41
78.15
77.48
52,725,755
Jan 26, 2026
80.11
82.17
79.02
79.59
78.91
82,806,548
Jan 23, 2026
74.77
78.78
74.28
78.65
77.98
78,444,116
Jan 22, 2026
75.70
76.13
73.86
74.52
73.88
39,757,100
Jan 21, 2026
74.50
76.58
74.30
75.50
74.85
46,619,591
Jan 20, 2026
76.91
77.10
73.48
75.04
74.40
54,151,420
Jan 19, 2026
77.00
77.45
75.06
76.15
75.50
50,320,319
Jan 16, 2026
79.28
80.80
77.01
77.63
76.96
70,065,900
Jan 15, 2026
75.83
80.50
75.83
79.20
78.52
109,327,762
Jan 14, 2026
74.79
76.79
73.37
73.98
73.35
65,592,809
Jan 13, 2026
74.01
77.50
73.75
75.14
74.50
66,989,200
Jan 12, 2026
77.00
77.77
73.30
74.87
74.23
72,566,073
Jan 9, 2026
74.50
76.95
74.08
75.95
75.30
65,917,919
Jan 8, 2026
76.62
77.70
74.51
75.62
74.97
73,026,272
Jan 7, 2026
76.10
79.59
76.10
77.19
76.53
110,099,439
Jan 6, 2026
70.73
74.03
70.05
73.49
72.86
108,303,191
Jan 5, 2026
68.86
69.36
67.21
68.00
67.42
68,532,771
Dec 31, 2025
68.64
70.64
67.87
68.26
67.67
69,220,834
Dec 30, 2025
63.88
68.64
63.86
68.03
67.45
82,041,930
Dec 29, 2025
67.07
67.20
64.90
65.12
64.56
63,172,767
Dec 26, 2025
66.55
66.94
65.50
66.00
65.43
58,793,581
Dec 25, 2025
65.70
65.90
64.50
65.37
64.81
57,277,873
Dec 24, 2025
66.77
68.66
66.60
67.11
66.53
72,086,283
Dec 23, 2025
65.90
67.31
65.00
65.82
65.26
82,130,516
Dec 22, 2025
64.50
66.08
64.28
65.61
65.05
80,042,076
Dec 19, 2025
62.03
63.90
61.39
63.71
63.16
79,472,902
Dec 18, 2025
59.40
62.50
59.02
61.72
61.19
81,961,329
Dec 17, 2025
57.91
59.83
57.62
59.47
58.96
53,066,696
Dec 16, 2025
58.98
58.98
57.00
57.47
56.98
49,097,388
Dec 15, 2025
60.20
60.89
58.62
59.11
58.60
49,352,033
Dec 12, 2025
61.77
62.10
59.78
61.23
60.70
47,108,083
Dec 11, 2025
62.70
63.96
61.16
61.22
60.70
49,824,789
Dec 10, 2025
62.50
63.18
61.78
62.31
61.78
37,857,495
Dec 9, 2025
63.80
63.80
61.90
62.67
62.13
47,325,639
Dec 8, 2025
63.80
64.50
62.80
64.14
63.59
57,522,366
Dec 5, 2025
63.33
63.89
62.70
63.46
62.92
45,832,035
Dec 4, 2025
61.80
64.42
61.61
63.68
63.13
76,243,117
Dec 3, 2025
61.10
62.50
60.58
61.40
60.87
45,339,246
Dec 2, 2025
61.75
62.08
60.73
60.93
60.41
33,424,050
Dec 1, 2025
62.32
63.87
61.78
62.11
61.58
58,378,714
Nov 28, 2025
59.95
62.35
59.95
61.83
61.30
59,981,691
Nov 27, 2025
60.58
61.94
60.10
60.18
59.66
40,571,482
Nov 26, 2025
61.50
62.25
60.44
60.54
60.02
55,694,312
Nov 25, 2025
58.89
61.14
57.94
60.51
59.99
71,880,364
Nov 24, 2025
59.62
59.88
56.01
58.20
57.70
101,684,953
Nov 21, 2025
62.38
62.99
59.54
59.68
59.17
109,853,388
Nov 20, 2025
66.50
69.20
65.30
65.54
64.98
110,417,894
Nov 19, 2025
64.28
66.97
64.28
65.99
65.42
85,850,977
Nov 18, 2025
67.08
68.18
63.79
64.30
63.75
105,570,933
Nov 17, 2025
65.00
68.98
65.00
67.60
67.02
128,911,333
Nov 14, 2025
64.30
66.54
63.51
65.61
65.05
91,325,389
Nov 13, 2025
60.56
66.56
60.30
65.42
64.86
144,210,069
Nov 12, 2025
60.90
62.28
59.20
60.55
60.03
59,508,198
Nov 11, 2025
63.25
63.86
61.70
61.87
61.34
57,053,934
Nov 10, 2025
63.60
64.96
62.49
63.23
62.69
83,876,072
Nov 7, 2025
61.60
65.16
60.78
64.34
63.79
103,757,361
Nov 6, 2025
59.44
62.45
59.42
62.18
61.65
75,588,721
Nov 5, 2025
58.02
60.95
57.33
59.84
59.33
72,061,238
Nov 4, 2025
62.83
63.63
59.59
59.90
59.39
76,856,587
Nov 3, 2025
64.85
65.75
60.98
62.83
62.29
90,172,178
Oct 31, 2025
64.70
67.07
64.20
64.81
64.25
94,374,082
Oct 30, 2025
62.50
66.85
62.11
65.49
64.93
148,589,788
