SHG:688772 - Zhuhai Cosmx Battery Co Ltd Zhuhai Cosmx Battery Co Ltd
Sector: Industrials, Industry: Electrical Components & Equipment
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
26 Jan 2022 CNY 48.96 47.65 48.06 48.5 48.5 +0.220 (+0.46%) 1,698,290
25 Jan 2022 CNY 50.43 48.04 49.87 48.28 48.28 -1.620 (-3.25%) 2,279,970
24 Jan 2022 CNY 50.89 48.8 48.84 49.9 49.9 +0.770 (+1.57%) 2,378,220
21 Jan 2022 CNY 49.75 46.3 47.24 49.13 49.13 +1.870 (+3.96%) 3,678,090
20 Jan 2022 CNY 48.87 47.23 48.1 47.26 47.26 -0.940 (-1.95%) 2,286,310
19 Jan 2022 CNY 49.96 48.09 49.96 48.2 48.2 -1.810 (-3.62%) 2,416,600
18 Jan 2022 CNY 51.22 49.41 50.0 50.01 50.01 -0.360 (-0.71%) 2,937,470
17 Jan 2022 CNY 52.4 49.42 52.4 50.37 50.37 -1.620 (-3.12%) 4,256,070
14 Jan 2022 CNY 53.37 50.02 50.02 51.99 51.99 +1.540 (+3.05%) 4,887,520
13 Jan 2022 CNY 52.4 50.12 51.5 50.45 50.45 -1 (-1.94%) 3,411,540
12 Jan 2022 CNY 52.47 47.5 47.54 51.45 51.45 +4.300 (+9.12%) 7,905,980
11 Jan 2022 CNY 48.38 46.4 47.91 47.15 47.15 -0.750 (-1.57%) 2,209,130
10 Jan 2022 CNY 48.5 46.32 46.65 47.9 47.9 +0.640 (+1.35%) 2,851,340
7 Jan 2022 CNY 48.0 45.61 47.92 47.26 47.26 -0.370 (-0.78%) 3,468,670
6 Jan 2022 CNY 47.86 45.15 45.23 47.63 47.63 +2.020 (+4.43%) 5,510,690
5 Jan 2022 CNY 47.8 44.69 47.26 45.61 45.61 -1.650 (-3.49%) 6,170,100
4 Jan 2022 CNY 49.39 46.88 48.64 47.26 47.26 -1.390 (-2.86%) 6,736,200
31 Dec 2021 CNY 50.25 48.51 49.8 48.65 48.65 -0.510 (-1.04%) 3,657,590
30 Dec 2021 CNY 49.8 46.0 46.78 49.16 49.16 +2.800 (+6.04%) 7,341,570
29 Dec 2021 CNY 47.47 45.65 45.8 46.36 46.36 +0.150 (+0.32%) 3,962,550
28 Dec 2021 CNY 46.7 44.85 45.65 46.21 46.21 +0.800 (+1.76%) 3,588,690
27 Dec 2021 CNY 46.39 44.05 44.05 45.41 45.41 +0.650 (+1.45%) 3,558,580
24 Dec 2021 CNY 48.0 44.68 48.0 44.76 44.76 -2.200 (-4.68%) 4,509,690
23 Dec 2021 CNY 49.45 46.3 48.5 46.96 46.96 -1.490 (-3.08%) 5,431,450
22 Dec 2021 CNY 48.87 47.6 47.81 48.45 48.45 +0.990 (+2.09%) 3,875,970
21 Dec 2021 CNY 50.29 46.88 49.5 47.46 47.46 -2.500 (-5.00%) 5,750,860
20 Dec 2021 CNY 50.65 48.5 49.5 49.96 49.96 -0.540 (-1.07%) 3,878,830
17 Dec 2021 CNY 52.88 50.37 50.48 50.5 50.5 +0.400 (+0.80%) 6,160,779
16 Dec 2021 CNY 50.66 48.33 50.0 50.1 50.1 -0.450 (-0.89%) 5,143,084
15 Dec 2021 CNY 51.89 50.46 51.49 50.55 50.55 -0.760 (-1.48%) 3,554,509