UK markets close in 4 hours 46 minutes

Zhuhai CosMX Battery Co., Ltd. (688772.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
14.90+0.83 (+5.90%)
At close: 03:00PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202414.2115.6014.0514.9014.9037,341,792
27 Jun 202414.0514.5513.8914.0714.0716,040,501
26 Jun 202413.9414.2513.6414.1414.1416,624,027
25 Jun 202413.6914.2313.3214.0014.0020,021,585
24 Jun 202414.0414.2613.5313.7513.7516,525,322
21 Jun 202414.2914.3014.0314.1414.146,919,962
20 Jun 202414.6014.8014.2114.2814.2813,287,777
19 Jun 202414.8015.1414.4214.5214.5216,746,186
18 Jun 202414.2914.9814.1514.7314.7323,396,299
17 Jun 202413.6414.7013.4014.2014.2030,165,354
14 Jun 202413.8113.8113.2613.6513.6510,676,211
13 Jun 202413.6914.0213.5913.6813.6813,300,336
12 Jun 202413.3414.4413.3013.7513.7521,115,652
11 Jun 202412.6013.2512.4213.2313.2315,698,334
07 Jun 202413.1413.1812.5512.6612.6614,768,951
06 Jun 202413.6013.7312.9913.0413.0419,304,393
05 Jun 202413.9214.1913.5913.6013.6011,960,645
04 Jun 202413.9513.9913.6013.8313.8311,653,334
03 Jun 202414.2914.4213.8513.9913.9914,406,749
31 May 202414.2214.8514.1114.2914.2923,562,059
30 May 202413.8414.3113.7114.2214.2215,461,004
29 May 202413.7414.2113.7413.9313.9313,177,865
28 May 202413.9914.2013.7113.7513.7510,213,453
27 May 202414.1714.2313.7514.0114.0113,088,446
24 May 202414.3414.6414.0414.0714.0712,168,661
23 May 202414.8614.9314.3814.4514.4518,764,259
22 May 202414.0214.9813.9614.8314.8330,048,944
21 May 202413.7214.2513.5414.0614.0620,425,154
20 May 202413.8013.8913.5513.6813.6815,643,168
17 May 202413.0613.8313.0613.7913.7922,934,938
16 May 202412.7413.2612.5813.2013.2021,442,993
15 May 202412.8412.8812.6612.6812.687,625,246
14 May 202413.2113.2612.7212.7812.7812,484,892
13 May 202413.1313.1412.8113.0713.0713,560,414
10 May 202413.1613.3912.9813.2413.2417,867,200
09 May 202412.9413.4312.8513.2013.2016,337,480
08 May 202413.1013.1012.7112.7512.759,488,458
07 May 202413.0013.1812.8713.0313.0312,425,511
06 May 202412.9313.1912.8912.9812.9815,654,239
30 Apr 202412.9913.0012.6012.6412.6413,582,695
29 Apr 202412.5113.0612.3812.9912.9919,416,967
26 Apr 202411.8712.4011.8212.3712.3719,817,741
25 Apr 202411.8112.1611.6811.9211.9216,254,738
24 Apr 202411.7411.8211.4411.8011.8014,614,037
23 Apr 202412.0012.1011.4511.7311.7324,113,647
22 Apr 202412.1212.4411.8412.2812.2815,098,513
19 Apr 202412.3912.4412.0712.1212.1213,074,122
18 Apr 202412.2312.7311.9112.4912.4917,345,367
17 Apr 202411.7612.2311.7612.1612.1616,051,545
16 Apr 202412.1812.3311.5911.6411.6418,184,719
15 Apr 202412.4312.7612.1312.3412.3418,638,276
12 Apr 202412.9512.9712.4212.4512.4517,542,755
11 Apr 202413.2013.2312.8512.9712.9716,629,655
10 Apr 202413.8413.8413.2013.3013.3016,634,950
09 Apr 202413.0013.8812.9513.7913.7923,053,885
08 Apr 202413.4013.5912.9313.0013.0018,741,740
03 Apr 202414.1114.1913.6613.7113.7114,404,677
02 Apr 202413.9314.3313.8314.1814.1820,162,201
01 Apr 202414.0014.2813.7213.9413.9420,833,811
29 Mar 202413.1413.3913.0313.5313.5313,529,139
28 Mar 202412.5712.9512.3812.7712.7715,003,047
27 Mar 202413.0813.1712.4612.4612.4614,301,344
26 Mar 202413.1913.3212.9313.2013.2013,099,318
25 Mar 202413.4513.5013.0713.0813.0812,360,750
22 Mar 202413.8013.8813.3613.4313.4314,238,056
21 Mar 202414.2814.3313.7813.8313.8319,565,091
20 Mar 202414.1714.5014.1314.2514.2514,663,530
19 Mar 202414.3514.5014.1814.1914.1917,149,855
18 Mar 202414.4414.6314.2314.3814.3822,197,804
15 Mar 202414.3214.3813.9214.3514.3514,999,577
14 Mar 202414.6014.8514.2114.3914.3913,012,381
13 Mar 202414.7614.8614.5214.6514.6516,273,821
12 Mar 202414.9515.1514.5614.8314.8319,650,048
11 Mar 202414.1715.1214.1515.0515.0523,006,926
08 Mar 202414.1414.3313.8614.1014.1012,428,427
07 Mar 202414.5814.6714.0714.0814.0810,476,658
06 Mar 202414.4014.8214.1114.5514.5512,845,247
05 Mar 202414.6514.7814.4214.5614.5612,993,000
04 Mar 202414.9215.2514.6614.8514.8519,618,490
01 Mar 202414.7915.0514.6214.7414.7418,173,298
29 Feb 202414.1614.7514.0014.7414.7420,664,782
28 Feb 202414.8915.4514.2314.2314.2330,400,715
27 Feb 202414.2014.6314.1414.6314.6325,305,715
26 Feb 202415.0815.0914.0814.3214.3228,791,988
23 Feb 202414.2714.9814.1114.9114.9117,348,768
22 Feb 202414.3114.5014.1014.2714.279,646,507
21 Feb 202413.9214.8613.6414.3614.3615,572,830
20 Feb 202413.9114.1413.7014.0714.0710,586,827
19 Feb 202414.6014.6413.7314.0614.0615,064,308
08 Feb 202414.5515.1313.9314.1314.1324,499,583
07 Feb 202413.0314.3812.8214.3414.3431,043,718
06 Feb 202411.5113.3011.1313.1913.1930,038,343
05 Feb 202412.6012.6511.3311.7811.7825,930,519
02 Feb 202413.3413.3412.2212.7312.7319,436,632
01 Feb 202413.3013.7713.1113.2513.2516,882,262
31 Jan 202414.1014.4713.4013.4213.4214,086,730
30 Jan 202414.3614.6914.1514.1614.1612,128,546
29 Jan 202415.0415.3414.4414.4414.4414,751,371
26 Jan 202415.6215.8014.8414.9414.9418,491,767
25 Jan 202415.5015.8915.2215.7115.7115,185,031
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...