Singapore markets close in 2 hours 59 minutes
Straits Times Index
3,333.20 -10.15 (-0.30%) Nikkei
39,507.31 +165.77 (+0.42%) Hang Seng
17,798.38 +81.91 (+0.46%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,533.72 +750.19 (+1.23%) CMC Crypto 200
1,280.84 -2.99 (-0.23%)
Nanjing Hanrui Cobalt Co.,Ltd. (300618.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 01:46PM CST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 26.50 | 26.88 | 26.21 | 26.77 | 26.77 | 2,591,770 |
| 27 Jun 2024 | 26.50 | 27.08 | 26.28 | 26.35 | 26.35 | 4,162,315 |
| 26 Jun 2024 | 25.69 | 27.00 | 25.44 | 26.99 | 26.99 | 5,833,781 |
| 25 Jun 2024 | 25.72 | 26.18 | 25.62 | 25.82 | 25.82 | 3,052,943 |
| 24 Jun 2024 | 26.60 | 26.60 | 25.65 | 25.73 | 25.73 | 5,054,495 |
| 21 Jun 2024 | 26.50 | 27.05 | 26.48 | 26.63 | 26.63 | 2,953,498 |
| 20 Jun 2024 | 27.29 | 27.69 | 26.70 | 26.71 | 26.71 | 4,857,499 |
| 19 Jun 2024 | 27.36 | 27.89 | 27.30 | 27.41 | 27.41 | 4,425,103 |
| 18 Jun 2024 | 27.28 | 27.85 | 27.10 | 27.60 | 27.60 | 5,257,019 |
| 17 Jun 2024 | 27.10 | 27.45 | 26.87 | 27.19 | 27.19 | 4,246,795 |
| 14 Jun 2024 | 27.00 | 27.16 | 26.58 | 27.14 | 27.14 | 4,514,632 |
| 13 Jun 2024 | 27.48 | 27.52 | 26.86 | 26.98 | 26.98 | 3,695,486 |
| 12 Jun 2024 | 27.33 | 27.75 | 27.22 | 27.48 | 27.48 | 3,569,874 |
| 11 Jun 2024 | 26.70 | 27.48 | 26.42 | 27.42 | 27.42 | 4,123,797 |
| 07 Jun 2024 | 27.62 | 27.88 | 26.84 | 27.25 | 27.25 | 4,227,100 |
| 06 Jun 2024 | 27.98 | 28.34 | 27.11 | 27.33 | 27.33 | 5,699,309 |
| 05 Jun 2024 | 28.38 | 28.38 | 27.66 | 27.66 | 27.66 | 7,494,952 |
| 04 Jun 2024 | 28.75 | 29.20 | 28.51 | 28.94 | 28.94 | 4,846,304 |
| 03 Jun 2024 | 29.69 | 29.69 | 28.40 | 28.73 | 28.73 | 7,789,871 |
| 31 May 2024 | 29.75 | 30.10 | 29.61 | 29.79 | 29.79 | 5,315,561 |
| 30 May 2024 | 30.50 | 30.65 | 29.70 | 29.86 | 29.86 | 9,080,804 |
| 29 May 2024 | 29.59 | 31.25 | 29.50 | 30.81 | 30.81 | 12,039,970 |
| 28 May 2024 | 30.30 | 30.73 | 29.75 | 29.87 | 29.87 | 7,722,503 |
| 27 May 2024 | 30.30 | 30.59 | 29.61 | 30.11 | 30.11 | 8,148,300 |
| 24 May 2024 | 29.61 | 31.39 | 29.25 | 30.68 | 30.68 | 14,238,097 |
| 23 May 2024 | 30.45 | 30.65 | 29.46 | 29.51 | 29.51 | 13,100,756 |
| 22 May 2024 | 30.65 | 33.24 | 30.65 | 31.49 | 31.49 | 15,122,634 |
| 21 May 2024 | 31.65 | 32.35 | 30.50 | 30.54 | 30.54 | 12,753,345 |
| 20 May 2024 | 31.68 | 32.45 | 31.41 | 31.88 | 31.88 | 19,064,011 |
| 17 May 2024 | 30.36 | 31.02 | 29.41 | 31.02 | 31.02 | 12,656,665 |
| 16 May 2024 | 31.10 | 31.26 | 30.22 | 30.24 | 30.24 | 9,202,951 |
| 15 May 2024 | 30.73 | 31.63 | 30.40 | 30.66 | 30.66 | 10,876,715 |
| 14 May 2024 | 31.28 | 31.75 | 30.58 | 31.21 | 31.21 | 12,813,260 |
| 13 May 2024 | 31.70 | 32.00 | 30.70 | 31.01 | 31.01 | 12,326,418 |
| 10 May 2024 | 32.73 | 33.46 | 31.89 | 32.42 | 32.42 | 19,403,428 |
| 09 May 2024 | 29.80 | 34.94 | 29.79 | 32.97 | 32.97 | 30,364,823 |
| 08 May 2024 | 30.50 | 30.52 | 29.87 | 29.89 | 29.89 | 11,537,080 |
| 07 May 2024 | 29.20 | 30.98 | 29.10 | 30.98 | 30.98 | 20,426,316 |
| 06 May 2024 | 28.85 | 29.23 | 28.50 | 29.20 | 29.20 | 8,750,203 |
| 30 Apr 2024 | 29.60 | 30.17 | 28.55 | 28.56 | 28.56 | 9,847,799 |
| 29 Apr 2024 | 29.08 | 29.90 | 28.91 | 29.60 | 29.60 | 11,589,371 |
| 26 Apr 2024 | 28.95 | 29.77 | 28.72 | 29.26 | 29.26 | 13,582,702 |
| 25 Apr 2024 | 28.46 | 29.97 | 28.33 | 29.10 | 29.10 | 13,340,149 |
| 24 Apr 2024 | 28.67 | 29.18 | 28.16 | 29.18 | 29.18 | 11,211,733 |
| 23 Apr 2024 | 29.25 | 29.86 | 28.50 | 28.90 | 28.90 | 16,238,206 |
| 22 Apr 2024 | 30.94 | 32.30 | 30.33 | 30.40 | 30.40 | 18,727,891 |
| 19 Apr 2024 | 30.80 | 31.66 | 30.40 | 31.04 | 31.04 | 19,944,366 |
| 18 Apr 2024 | 29.51 | 32.45 | 29.08 | 31.98 | 31.98 | 31,707,898 |
| 17 Apr 2024 | 27.21 | 28.46 | 27.21 | 28.38 | 28.38 | 13,592,234 |
| 16 Apr 2024 | 28.50 | 29.43 | 26.71 | 26.95 | 26.95 | 16,133,281 |
| 15 Apr 2024 | 30.57 | 31.00 | 28.15 | 28.50 | 28.50 | 20,822,520 |
| 12 Apr 2024 | 33.02 | 33.70 | 30.80 | 30.92 | 30.92 | 22,503,507 |
| 11 Apr 2024 | 30.81 | 31.37 | 30.01 | 30.31 | 30.31 | 17,616,487 |
| 10 Apr 2024 | 32.16 | 32.69 | 30.81 | 31.03 | 31.03 | 23,522,530 |
| 09 Apr 2024 | 31.57 | 33.98 | 31.46 | 32.77 | 32.77 | 29,823,895 |
| 08 Apr 2024 | 33.38 | 34.80 | 31.68 | 31.71 | 31.71 | 34,078,849 |
| 03 Apr 2024 | 31.70 | 35.70 | 31.33 | 33.00 | 33.00 | 43,447,984 |
| 02 Apr 2024 | 30.12 | 33.55 | 29.32 | 33.10 | 33.10 | 48,619,398 |
| 01 Apr 2024 | 24.26 | 28.92 | 24.26 | 28.92 | 28.92 | 14,509,947 |
| 29 Mar 2024 | 23.29 | 24.12 | 23.28 | 24.10 | 24.10 | 2,230,517 |
| 28 Mar 2024 | 23.00 | 23.61 | 23.00 | 23.37 | 23.37 | 3,357,836 |
| 27 Mar 2024 | 24.15 | 24.17 | 23.08 | 23.08 | 23.08 | 3,577,600 |
| 26 Mar 2024 | 23.69 | 24.43 | 23.62 | 24.24 | 24.24 | 4,050,156 |
| 25 Mar 2024 | 24.30 | 24.46 | 23.70 | 23.80 | 23.80 | 3,958,641 |
| 22 Mar 2024 | 24.81 | 24.98 | 24.07 | 24.29 | 24.29 | 4,988,628 |
| 21 Mar 2024 | 25.42 | 25.49 | 24.74 | 24.98 | 24.98 | 4,370,309 |
| 20 Mar 2024 | 25.07 | 25.17 | 24.80 | 25.05 | 25.05 | 5,699,573 |
| 19 Mar 2024 | 24.84 | 25.95 | 24.81 | 25.20 | 25.20 | 9,034,298 |
| 18 Mar 2024 | 25.01 | 25.30 | 24.62 | 25.04 | 25.04 | 7,871,702 |
| 15 Mar 2024 | 23.58 | 25.02 | 23.51 | 24.91 | 24.91 | 9,393,187 |
| 14 Mar 2024 | 24.01 | 24.34 | 23.48 | 23.71 | 23.71 | 5,355,702 |
| 13 Mar 2024 | 23.77 | 23.92 | 23.57 | 23.77 | 23.77 | 3,469,810 |
| 12 Mar 2024 | 24.08 | 24.10 | 23.61 | 23.85 | 23.85 | 5,000,296 |
| 11 Mar 2024 | 23.24 | 24.15 | 23.19 | 24.05 | 24.05 | 6,846,958 |
| 08 Mar 2024 | 23.47 | 23.79 | 22.90 | 23.08 | 23.08 | 3,654,642 |
| 07 Mar 2024 | 23.00 | 23.95 | 22.99 | 23.20 | 23.20 | 5,497,852 |
| 06 Mar 2024 | 22.65 | 23.36 | 22.58 | 22.97 | 22.97 | 3,162,022 |
| 05 Mar 2024 | 23.25 | 23.36 | 22.87 | 22.92 | 22.92 | 3,803,332 |
| 04 Mar 2024 | 23.54 | 23.98 | 23.20 | 23.46 | 23.46 | 4,472,160 |
| 01 Mar 2024 | 23.62 | 23.93 | 23.34 | 23.58 | 23.58 | 4,826,543 |
| 29 Feb 2024 | 22.63 | 23.67 | 22.63 | 23.62 | 23.62 | 5,411,073 |
| 28 Feb 2024 | 23.65 | 24.73 | 22.80 | 22.90 | 22.90 | 8,092,781 |
| 27 Feb 2024 | 22.74 | 23.57 | 22.62 | 23.57 | 23.57 | 4,503,303 |
| 26 Feb 2024 | 22.98 | 23.28 | 22.72 | 22.84 | 22.84 | 4,627,689 |
| 23 Feb 2024 | 22.59 | 22.96 | 22.40 | 22.96 | 22.96 | 3,867,188 |
| 22 Feb 2024 | 22.22 | 22.72 | 22.08 | 22.58 | 22.58 | 3,669,127 |
| 21 Feb 2024 | 21.81 | 23.14 | 21.53 | 22.25 | 22.25 | 5,619,086 |
| 20 Feb 2024 | 21.94 | 21.99 | 21.48 | 21.94 | 21.94 | 4,148,513 |
| 19 Feb 2024 | 23.13 | 23.16 | 21.80 | 22.08 | 22.08 | 6,715,657 |
| 08 Feb 2024 | 21.04 | 23.50 | 20.96 | 22.82 | 22.82 | 8,033,810 |
| 07 Feb 2024 | 19.98 | 21.20 | 19.86 | 20.92 | 20.92 | 6,748,673 |
| 06 Feb 2024 | 18.05 | 20.24 | 18.00 | 19.91 | 19.91 | 6,677,814 |
| 05 Feb 2024 | 20.21 | 20.21 | 17.74 | 18.71 | 18.71 | 7,047,503 |
| 02 Feb 2024 | 21.69 | 21.89 | 19.60 | 20.35 | 20.35 | 5,846,719 |
| 01 Feb 2024 | 21.59 | 22.43 | 21.34 | 21.68 | 21.68 | 4,903,962 |
| 31 Jan 2024 | 22.85 | 23.15 | 21.48 | 21.55 | 21.55 | 4,587,872 |
| 30 Jan 2024 | 23.48 | 23.86 | 22.74 | 22.74 | 22.74 | 2,195,100 |
| 29 Jan 2024 | 24.56 | 24.60 | 23.64 | 23.68 | 23.68 | 2,323,700 |
| 26 Jan 2024 | 24.58 | 24.83 | 24.22 | 24.33 | 24.33 | 2,313,780 |
| 25 Jan 2024 | 23.91 | 24.78 | 23.81 | 24.60 | 24.60 | 2,990,635 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.