Shanghai - Delayed Quote
CNY
Zhuhai CosMX Battery Co., Ltd. (688772.SS)
14.62
-0.46
(-3.05%)
At close: October 30 at 3:00:01 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
14.80
15.24
14.59
14.62
14.62
24,700,325
Oct 29, 2026
14.85
15.35
14.40
15.08
15.08
30,981,578
Oct 28, 2026
15.02
15.65
14.86
14.90
14.90
34,856,599
Oct 27, 2026
15.25
15.68
14.98
14.98
14.98
25,806,436
Oct 26, 2026
14.96
15.73
14.96
15.37
15.37
62,035,407
Oct 23, 2026
13.90
14.80
13.30
14.72
14.72
38,722,936
Oct 22, 2026
14.12
14.73
13.89
13.90
13.90
21,576,966
Oct 21, 2026
14.28
14.66
13.98
14.24
14.24
24,086,056
Oct 20, 2026
13.67
14.56
13.59
14.36
14.36
29,805,934
Oct 19, 2026
13.10
13.84
13.10
13.72
13.72
23,756,321
Oct 16, 2026
13.45
13.45
12.98
13.10
13.10
13,235,426
Oct 15, 2026
12.60
13.69
12.44
13.41
13.41
29,000,995
Oct 14, 2026
13.31
13.44
12.85
12.93
12.93
12,566,980
Oct 13, 2026
13.52
13.54
13.21
13.31
13.31
14,312,925
Oct 12, 2026
13.85
13.97
13.61
13.62
13.62
13,136,911
Oct 9, 2026
13.80
14.06
13.56
13.94
13.94
17,622,600
Oct 8, 2026
14.20
14.41
13.83
13.90
13.90
16,789,616
Sep 30, 2026
14.19
14.61
14.01
14.34
14.34
20,314,990
Sep 29, 2026
13.90
14.29
13.86
14.17
14.17
22,231,860
Sep 28, 2026
14.11
14.15
13.60
13.86
13.86
15,814,131
Sep 24, 2026
13.63
14.28
13.55
14.03
14.03
28,257,243
Sep 23, 2026
13.79
13.83
13.59
13.62
13.62
12,521,955
Sep 22, 2026
13.60
13.98
13.53
13.81
13.81
24,598,294
Sep 21, 2026
13.70
13.80
13.49
13.51
13.51
20,779,516
Sep 18, 2026
13.76
13.93
13.68
13.68
13.68
15,850,193
Sep 17, 2026
13.92
13.92
13.44
13.66
13.66
14,985,861
Sep 16, 2026
13.66
13.93
13.43
13.89
13.89
18,110,161
Sep 15, 2026
13.70
13.89
13.54
13.69
13.69
10,421,785
Sep 14, 2026
13.80
14.09
13.75
13.76
13.76
17,167,802
Sep 11, 2026
14.30
14.55
13.65
13.92
13.92
27,289,738
Sep 10, 2026
15.08
15.08
14.27
14.38
14.38
23,152,587
Sep 9, 2026
14.93
15.40
14.85
15.08
15.08
16,290,356
Sep 8, 2026
15.19
15.27
14.91
14.94
14.94
14,338,323
Sep 7, 2026
15.52
15.69
15.09
15.15
15.15
25,375,054
Sep 4, 2026
15.68
16.06
15.48
15.60
15.60
19,732,356
Sep 3, 2026
15.77
15.84
15.27
15.50
15.50
15,300,037
Sep 2, 2026
15.41
16.15
15.33
15.71
15.71
26,576,222
Sep 1, 2026
15.94
15.94
15.33
15.55
15.55
19,381,088
Aug 31, 2026
15.45
16.13
15.40
15.87
15.87
28,725,413
Aug 28, 2026
15.50
15.98
15.28
15.63
15.63
41,913,527
Aug 27, 2026
15.03
15.20
14.54
15.03
15.03
26,284,530
Aug 26, 2026
13.63
15.08
13.58
15.03
15.03
55,572,390
Aug 25, 2026
14.30
14.39
13.84
14.06
14.06
25,445,964
Aug 24, 2026
14.70
15.07
14.31
14.40
14.40
17,669,157
Aug 21, 2026
14.80
15.51
14.75
14.84
14.84
25,247,082
Aug 20, 2026
13.98
14.88
13.91
14.87
14.87
27,224,836
Aug 19, 2026
14.62
14.74
13.89
13.91
13.91
23,282,497
Aug 18, 2026
14.89
14.96
14.59
14.77
14.77
17,946,410
Aug 17, 2026
14.76
15.00
14.65
14.96
14.96
20,056,680
Aug 14, 2026
14.40
14.90
14.31
14.88
14.88
20,523,121
Aug 13, 2026
14.63
14.77
14.33
14.34
14.34
18,300,520
Aug 12, 2026
14.49
14.98
14.45
14.69
14.69
18,070,736
Aug 11, 2026
14.58
14.74
14.35
14.50
14.50
14,903,764
Aug 10, 2026
14.43
14.77
14.14
14.69
14.69
23,807,012
Aug 7, 2026
14.18
14.46
13.95
14.33
14.33
20,694,269
Aug 6, 2026
14.84
14.85
14.05
14.24
14.24
34,976,952
Aug 5, 2026
14.67
14.93
14.67
14.84
14.84
19,253,917
Aug 4, 2026
14.65
14.85
14.60
14.74
14.74
16,084,536
Aug 3, 2026
14.60
14.75
14.37
14.64
14.64
15,281,960
Jul 31, 2026
14.95
15.28
14.63
14.65
14.65
26,535,279
Jul 30, 2026
15.36
15.53
14.81
14.82
14.82
22,527,446
Jul 29, 2026
14.49
15.65
14.41
15.41
15.41
32,587,447
Jul 28, 2026
14.39
14.89
14.31
14.52
14.52
21,452,892
Jul 27, 2026
13.66
14.63
13.64
14.54
14.54
25,730,643
Jul 24, 2026
14.01
14.15
13.56
13.63
13.63
16,511,540
Jul 23, 2026
13.81
14.28
13.77
14.22
14.22
20,080,817
Jul 22, 2026
14.01
14.22
13.81
13.90
13.90
19,133,441
Jul 21, 2026
13.48
14.40
13.05
14.20
14.20
36,596,457
Jul 20, 2026
14.18
14.36
13.05
13.41
13.41
41,864,386
Jul 17, 2026
15.66
15.75
14.10
14.21
14.21
37,396,292
Jul 16, 2026
15.49
16.24
15.19
15.59
15.59
32,009,925
Jul 15, 2026
15.71
15.94
15.10
15.40
15.40
25,649,705
Jul 14, 2026
15.93
16.00
15.33
15.75
15.75
31,904,941
Jul 13, 2026
17.80
17.98
15.85
15.87
15.87
42,124,276
Jul 10, 2026
17.25
18.61
17.16
17.94
17.94
53,348,322
Jul 9, 2026
17.33
17.50
16.54
17.33
17.33
46,014,766
Jul 8, 2026
18.48
18.48
17.28
17.30
17.30
43,661,360
Jul 7, 2026
18.08
18.78
18.00
18.63
18.63
41,529,195
Jul 6, 2026
19.40
19.77
17.89
17.93
17.93
55,907,495
Jul 3, 2026
18.59
20.25
18.20
19.41
19.41
63,427,262
Jul 2, 2026
18.90
19.53
18.53
18.60
18.60
43,414,904
Jul 1, 2026
19.50
20.15
19.03
19.26
19.26
58,376,028
Jun 30, 2026
19.06
20.04
18.63
19.63
19.63
74,766,493
Jun 29, 2026
20.91
21.39
19.14
19.55
19.55
80,798,316
Jun 26, 2026
20.10
21.60
19.20
20.99
20.99
109,247,163
Jun 25, 2026
20.13
20.54
18.78
19.50
19.50
74,523,965
Jun 24, 2026
19.49
20.58
19.30
20.37
20.37
77,794,491
Jun 23, 2026
20.09
20.78
19.30
19.64
19.64
80,990,630
Jun 22, 2026
20.25
20.40
19.15
19.79
19.79
67,222,387
Jun 18, 2026
20.37
20.63
19.82
20.22
20.22
67,332,333
Jun 17, 2026
20.85
21.72
20.31
20.71
20.71
88,561,300
Jun 16, 2026
20.22
23.18
19.25
21.72
21.72
128,406,848
Jun 15, 2026
18.85
20.30
18.40
19.39
19.39
109,649,400
Jun 12, 2026
16.55
19.30
16.51
18.85
18.85
125,609,634
Jun 11, 2026
16.41
17.17
15.91
16.26
16.26
50,217,482
Jun 10, 2026
16.89
17.20
16.46
16.53
16.53
40,717,744
Jun 9, 2026
17.73
17.87
16.94
17.06
17.06
66,537,246
Jun 8, 2026
15.10
17.55
14.92
17.38
17.38
112,494,804
Jun 5, 2026
15.20
16.07
14.38
15.40
15.40
56,594,854
Jun 4, 2026
15.45
15.83
15.14
15.21
15.21
28,320,784
Jun 3, 2026
15.51
15.89
15.41
15.70
15.70
31,492,989
Jun 2, 2026
16.26
16.31
15.40
15.70
15.70
42,753,102
Jun 1, 2026
16.10
16.84
16.08
16.13
16.13
39,771,093
May 29, 2026
16.54
16.66
15.78
15.92
15.92
43,292,822
May 28, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
16.90
17.42
16.39
16.66
16.66
42,153,908
May 27, 2026
17.01
17.22
16.74
16.95
16.65
41,230,747
May 26, 2026
16.71
17.60
16.60
17.06
16.76
49,959,944
May 25, 2026
17.25
17.25
16.53
16.76
16.46
42,777,885
May 22, 2026
16.10
17.85
15.85
17.16
16.86
66,438,959
May 21, 2026
17.02
17.26
15.96
16.02
15.74
39,641,912
May 20, 2026
16.20
17.02
15.98
16.77
16.47
41,995,880
May 19, 2026
16.10
16.70
15.80
16.23
15.94
40,372,813
May 18, 2026
15.01
16.41
14.78
16.04
15.76
57,732,760
May 15, 2026
15.37
15.56
15.01
15.13
14.86
33,536,805
May 14, 2026
15.98
16.08
15.38
15.38
15.11
28,335,662
May 13, 2026
15.72
16.36
15.55
15.96
15.68
41,375,012
May 12, 2026
16.25
16.29
15.60
15.73
15.45
40,267,290
May 11, 2026
16.55
16.70
16.20
16.25
15.96
39,721,175
May 8, 2026
16.68
16.95
16.50
16.55
16.26
37,212,733
May 7, 2026
17.02
17.05
16.50
16.70
16.40
44,727,940
May 6, 2026
16.48
17.15
16.45
16.94
16.64
63,752,079
Apr 30, 2026
16.35
17.10
15.38
16.60
16.31
98,732,690
Apr 29, 2026
16.52
17.49
16.36
17.31
17.00
55,787,614
Apr 28, 2026
16.58
16.96
16.41
16.60
16.31
30,660,102
Apr 27, 2026
16.60
16.78
16.40
16.70
16.40
27,524,079
Apr 24, 2026
16.63
16.79
16.29
16.60
16.31
33,227,632
Apr 23, 2026
17.05
17.20
16.55
16.66
16.37
38,065,251
Apr 22, 2026
17.35
17.63
17.00
17.12
16.82
57,043,422
Apr 21, 2026
16.50
18.35
16.36
17.47
17.16
81,636,501
Apr 20, 2026
16.60
16.70
16.40
16.46
16.17
26,424,893
Apr 17, 2026
16.35
16.73
16.35
16.62
16.33
30,567,070
Apr 16, 2026
16.27
16.60
16.13
16.42
16.13
31,900,235
Apr 15, 2026
16.44
16.54
16.09
16.14
15.85
27,185,258
Apr 14, 2026
16.13
16.33
16.05
16.32
16.03
29,650,063
Apr 13, 2026
15.96
16.23
15.92
16.09
15.81
26,197,374
Apr 10, 2026
15.80
16.58
15.73
16.11
15.82
48,330,866
Apr 9, 2026
15.25
16.08
15.24
15.68
15.40
43,396,501
Apr 8, 2026
15.20
15.50
15.11
15.45
15.18
28,788,018
Apr 7, 2026
14.76
14.99
14.71
14.91
14.65
19,984,282
Apr 3, 2026
15.16
15.22
14.68
14.69
14.43
16,999,420
Apr 2, 2026
15.57
15.57
14.97
15.05
14.78
27,948,221
Apr 1, 2026
15.83
15.90
15.43
15.58
15.30
29,945,765
Mar 31, 2026
15.96
16.15
15.58
15.60
15.32
25,459,897
Mar 30, 2026
16.25
16.34
15.76
16.04
15.76
27,987,576
Mar 27, 2026
15.83
16.67
15.81
16.50
16.21
26,135,856
Mar 26, 2026
16.19
16.60
16.01
16.06
15.78
23,207,374
Mar 25, 2026
16.05
16.31
15.90
16.16
15.87
21,370,263
Mar 24, 2026
15.89
16.04
15.33
16.04
15.76
25,085,583
Mar 23, 2026
15.88
16.25
15.48
15.59
15.31
31,607,045
Mar 20, 2026
16.08
16.69
16.06
16.20
15.91
27,440,539
Mar 19, 2026
16.10
16.35
15.92
16.03
15.75
19,513,516
Mar 18, 2026
16.32
16.46
16.06
16.31
16.02
16,780,045
Mar 17, 2026
16.82
17.07
16.32
16.32
16.03
19,613,491
Mar 16, 2026
16.89
16.99
16.59
16.78
16.48
20,839,491
Mar 13, 2026
16.83
17.26
16.77
16.88
16.58
26,037,448
Mar 12, 2026
17.02
17.09
16.63
16.95
16.65
28,548,223
Mar 11, 2026
16.76
17.44
16.65
17.06
16.76
41,931,130
Mar 10, 2026
16.61
16.86
16.58
16.70
16.40
25,335,233
Mar 9, 2026
16.24
16.57
15.91
16.52
16.23
27,794,057
Mar 6, 2026
16.53
16.74
16.37
16.62
16.33
20,176,738
Mar 5, 2026
16.96
17.13
16.40
16.59
16.30
28,315,712
Mar 4, 2026
17.00
17.25
16.55
16.66
16.37
34,815,508
Mar 3, 2026
17.63
17.88
16.39
16.46
16.17
45,316,222
Mar 2, 2026
18.50
18.54
17.57
17.61
17.30
49,638,703
Feb 27, 2026
18.80
18.80
18.56
18.71
18.38
16,776,842
Feb 26, 2026
19.34
19.34
18.77
18.82
18.49
22,988,724
Feb 25, 2026
18.88
19.35
18.84
19.24
18.90
18,087,945
Feb 24, 2026
18.92
19.14
18.82
18.86
18.53
15,179,130
Feb 13, 2026
18.86
19.18
18.60
18.76
18.43
17,810,817
Feb 12, 2026
18.85
19.03
18.82
18.87
18.54
15,745,252
Feb 11, 2026
18.89
19.10
18.80
18.82
18.49
14,949,922
Feb 10, 2026
19.04
19.21
18.87
18.90
18.57
17,445,392
Feb 9, 2026
19.42
19.42
18.96
19.04
18.70
17,865,418
Feb 6, 2026
18.87
19.48
18.78
19.18
18.84
19,169,652
Feb 5, 2026
19.22
19.22
18.90
19.00
18.66
19,837,917
Feb 4, 2026
19.18
19.27
18.96
19.21
18.87
16,249,139
Feb 3, 2026
19.08
19.23
18.85
19.18
18.84
17,282,032
Feb 2, 2026
19.30
19.58
18.88
18.98
18.64
24,675,885
Jan 30, 2026
19.64
19.79
18.99
19.34
19.00
26,148,304
Jan 29, 2026
19.89
20.21
19.51
19.55
19.20
18,708,006
Jan 28, 2026
20.25
20.52
19.84
20.02
19.67
18,115,646
Jan 27, 2026
20.45
20.57
19.55
20.33
19.97
24,040,802
Jan 26, 2026
21.78
21.90
20.36
20.56
20.20
29,570,890
Jan 23, 2026
21.06
21.74
21.05
21.73
21.35
22,965,859
Jan 22, 2026
20.96
21.15
20.66
21.02
20.65
18,020,034
Jan 21, 2026
20.53
21.17
20.49
20.96
20.59
15,204,667
Jan 20, 2026
21.35
21.43
20.52
20.68
20.31
16,950,327
Jan 19, 2026
21.23
21.37
20.90
21.27
20.89
20,687,062
Jan 16, 2026
20.68
21.28
20.65
21.14
20.77
23,809,761
Jan 15, 2026
20.32
20.74
20.26
20.55
20.19
18,704,886
Jan 14, 2026
20.49
20.96
20.09
20.37
20.01
27,330,373
Jan 13, 2026
21.50
21.55
20.41
20.57
20.21
37,663,556
Jan 12, 2026
21.78
21.86
21.08
21.46
21.08
36,561,661
Jan 9, 2026
21.55
22.29
21.44
21.88
21.49
23,542,273
Jan 8, 2026
21.40
21.73
21.25
21.49
21.11
20,093,691
Jan 7, 2026
22.11
22.23
21.48
21.60
21.22
31,783,353
Jan 6, 2026
22.06
22.43
21.70
22.05
21.66
19,227,381
Jan 5, 2026
21.62
22.08
21.45
22.06
21.67
18,456,938
Dec 31, 2025
21.86
22.07
21.30
21.53
21.15
17,380,736
Dec 30, 2025
21.35
22.20
21.18
21.85
21.46
18,161,786
Dec 29, 2025
21.56
21.76
21.16
21.35
20.97
18,956,146
Dec 26, 2025
21.90
22.27
21.48
21.53
21.15
18,548,944
Dec 25, 2025
21.59
22.10
21.51
21.68
21.30
19,217,614
Dec 24, 2025
21.55
22.36
21.53
22.06
21.67
24,159,219
Dec 23, 2025
21.49
21.87
21.38
21.45
21.07
18,099,031
Dec 22, 2025
22.02
22.05
21.41
21.49
21.11
25,518,931
Dec 19, 2025
22.09
22.30
21.77
21.96
21.57
11,779,177
Dec 18, 2025
22.46
22.65
21.91
22.04
21.65
10,023,427
Dec 17, 2025
21.90
22.62
21.83
22.52
22.12
12,031,406
Dec 16, 2025
22.21
22.27
21.65
21.84
21.45
11,598,884
Dec 15, 2025
22.48
22.87
22.19
22.29
21.90
10,770,611
Dec 12, 2025
22.86
23.00
22.35
22.51
22.11
17,545,401
Dec 11, 2025
23.19
23.49
22.70
22.80
22.40
11,134,576
Dec 10, 2025
23.40
23.50
22.71
23.24
22.83
10,221,655
Dec 9, 2025
23.30
23.78
22.92
23.29
22.88
10,409,356
Dec 8, 2025
23.46
23.60
23.03
23.36
22.95
13,016,740
Dec 5, 2025
23.03
23.59
22.94
23.45
23.03
11,705,020
Dec 4, 2025
23.38
23.50
22.65
22.94
22.53
9,318,753
Dec 3, 2025
23.59
23.60
23.15
23.29
22.88
10,984,184
Dec 2, 2025
23.60
23.95
23.31
23.55
23.13
14,648,662
Dec 1, 2025
23.00
23.74
22.86
23.38
22.97
18,692,730
Nov 28, 2025
22.69
23.18
22.62
22.90
22.49
12,178,685
Nov 27, 2025
22.49
23.69
22.49
22.90
22.49
19,904,627
Nov 26, 2025
22.53
22.60
22.11
22.26
21.87
11,298,988
Nov 25, 2025
22.16
22.65
22.16
22.40
22.00
13,434,824
Nov 24, 2025
21.77
22.45
21.56
22.20
21.81
23,156,237
Nov 21, 2025
22.26
22.40
21.44
21.58
21.20
21,923,315
Nov 20, 2025
23.69
23.76
22.44
22.51
22.11
24,081,057
Nov 19, 2025
23.92
24.22
23.27
23.45
23.03
20,274,759
Nov 18, 2025
24.20
24.98
23.64
23.93
23.51
23,713,563
Nov 17, 2025
24.94
25.02
24.29
24.89
24.45
18,252,008
Nov 14, 2025
25.61
25.61
24.53
24.93
24.49
18,509,863
Nov 13, 2025
25.07
26.74
25.07
25.83
25.37
24,069,644
Nov 12, 2025
25.28
25.86
24.43
25.48
25.03
19,220,386
Nov 11, 2025
25.60
26.32
25.20
25.43
24.98
18,314,137
Nov 10, 2025
26.02
26.87
25.01
25.32
24.87
20,053,619
Nov 7, 2025
26.66
26.78
25.90
26.19
25.73
15,145,173
Nov 6, 2025
26.50
26.96
26.14
26.86
26.38
20,645,402
Nov 5, 2025
25.26
26.60
25.10
26.42
25.95
26,707,742
Nov 4, 2025
26.32
26.47
25.15
25.74
25.28
29,914,483
Nov 3, 2025
26.95
27.23
25.86
26.33
25.86
32,444,333
Oct 31, 2025
28.37
29.18
26.60
26.81
26.34
42,764,179
Oct 30, 2025
27.47
29.10
27.40
28.59
28.08
42,140,943
