Shanghai - Delayed Quote CNY

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

13.52
+0.08
+(0.60%)
At close: May 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 202513.5013.7013.2313.5213.5214,019,541
May 29, 202513.2313.4713.1513.4413.448,660,081
May 28, 202513.2213.3513.1513.1913.196,950,702
May 27, 202513.4213.4513.0713.2513.259,371,982
May 26, 202513.3813.5313.3113.3813.389,356,897
May 23, 202513.5413.7113.4113.4613.4611,429,848
May 22, 202513.7013.7413.4813.5013.5012,839,497
May 21, 202513.7114.0313.5213.7013.7019,232,649
May 20, 202513.6613.7813.5613.7113.7111,950,617
May 19, 202514.0014.0013.5013.7213.7224,912,402
May 16, 202513.3814.2913.3214.1014.1028,625,707
May 15, 202513.6913.7013.3613.4413.4413,244,083
May 14, 202513.9013.9213.4713.6813.6818,499,109
May 13, 202513.9914.2013.8013.8713.8724,616,091
May 12, 202513.7013.8313.4913.7013.7022,680,188
May 9, 202513.8813.8913.2013.4013.4023,968,420
May 8, 202513.5614.0613.4613.6513.6530,967,015
May 7, 202513.7614.2713.3713.6713.6737,351,266
May 6, 202512.8413.4712.7513.4313.4329,821,502
Apr 30, 202512.3812.9012.2812.6612.6632,258,375
Apr 29, 202512.5512.7411.9212.2512.2548,613,919
Apr 28, 202513.9014.2013.1613.2913.2930,455,905
Apr 25, 202513.1513.4013.0813.2713.2717,093,403
Apr 24, 202513.1913.4113.0413.1513.1516,938,377
Apr 23, 202513.1413.3112.9713.1013.1020,920,598
Apr 22, 202513.0513.0512.7712.9012.9011,943,426
Apr 21, 202512.9613.1612.7513.0813.0816,588,129
Apr 18, 202512.8212.9712.7412.9212.927,479,391
Apr 17, 202512.9213.1312.8212.8712.879,118,781
Apr 16, 202513.2513.2512.7312.9412.9412,282,585
Apr 15, 202513.2713.2813.0613.2213.2211,256,357
Apr 14, 202513.6113.7913.1013.1613.1621,736,192
Apr 11, 202512.6313.2612.6312.9812.9816,217,540
Apr 10, 202513.0213.4512.6712.7212.7229,705,164
Apr 9, 202511.8812.4411.4512.3512.3525,505,400
Apr 8, 202512.1612.7211.9012.2012.2030,194,994
Apr 7, 202513.8214.2312.1212.1312.1327,426,557
Apr 3, 202516.0616.3015.1115.1515.1520,573,820
Apr 2, 202516.3416.3716.1916.3416.346,315,634
Apr 1, 202516.5616.6216.2816.3316.339,128,731
Mar 31, 202516.5917.0316.3416.4916.4912,856,800
Mar 28, 202516.5916.7916.5116.7016.707,056,969
Mar 27, 202516.5016.7716.3416.5716.574,567,120
Mar 26, 202516.6616.8816.5516.5716.575,682,078
Mar 25, 202516.5716.8516.4416.7416.748,158,060
Mar 24, 202516.5916.6916.3116.5616.568,413,171
Mar 21, 202516.9916.9916.4716.5516.5511,220,425
Mar 20, 202516.8817.5016.7417.0617.0610,416,082
Mar 19, 202516.7516.9916.5216.9416.9410,221,282
Mar 18, 202516.8016.8816.3816.8316.8318,303,427
Mar 17, 202517.2317.2516.8516.9616.9610,802,289
Mar 14, 202516.8717.2016.7517.1417.148,979,317
Mar 13, 202517.1817.6316.7216.8716.8710,842,308
Mar 12, 202517.1417.3716.9817.1917.198,820,978
Mar 11, 202516.8517.1916.8117.1517.157,948,693
Mar 10, 202517.0717.1816.7116.9816.9810,102,334
Mar 7, 202517.1817.3016.9117.0717.078,153,349
Mar 6, 202517.2417.3817.0017.2217.2212,275,054
Mar 5, 202517.4017.4216.9117.0617.0612,349,063
Mar 4, 202517.8218.0017.2117.3017.3018,027,687
Mar 3, 202517.6318.6317.5218.0418.0419,101,737
Feb 28, 202517.8417.8517.3517.4817.4810,791,827
Feb 27, 202518.1118.1917.3017.8417.8418,533,831
Feb 26, 202517.9918.3017.7618.0218.0214,445,417
Feb 25, 202517.3518.0717.2617.6417.6413,051,705
Feb 24, 202517.5817.6817.1417.5717.5711,568,067
Feb 21, 202517.2717.7917.1017.4917.4915,924,772
Feb 20, 202516.9117.3816.7617.1417.1410,584,301
Feb 19, 202516.5417.0416.5116.9016.908,583,561
Feb 18, 202517.2417.2916.5216.6316.638,568,616
Feb 17, 202517.1017.1616.7116.9016.908,983,593
Feb 14, 202517.1917.4216.9117.0017.0010,621,922
Feb 13, 202517.6017.7117.1717.2017.209,059,663
Feb 12, 202516.8217.6516.8217.4617.4612,206,789
Feb 11, 202517.0517.3316.9116.9816.989,904,840
Feb 10, 202517.0817.2616.5117.0517.0514,400,211
Feb 7, 202517.1917.4716.9317.1017.1014,083,815
Feb 6, 202515.8317.4115.6317.1517.1528,917,159
Feb 5, 202515.4616.0115.4115.8715.8711,097,648
Jan 27, 202515.5515.6015.3715.4015.407,278,546
Jan 24, 202515.3015.7315.2915.5815.5810,667,544
Jan 23, 202515.6415.8015.2215.2215.229,513,072
Jan 22, 202515.7116.0415.3815.4615.469,103,794
Jan 21, 202516.1316.1515.4515.8715.8712,371,685
Jan 20, 202515.2915.9315.2915.8115.8112,654,758
Jan 17, 202515.1215.4915.0615.2915.297,778,491
Jan 16, 202515.2015.5415.0215.1815.1810,012,739
Jan 15, 202515.8015.8115.0415.1115.1115,421,733
Jan 14, 202515.4015.9915.2915.8415.8412,281,938
Jan 13, 202515.5415.8015.3215.4615.466,674,684
Jan 10, 202515.9616.3315.6515.6515.656,424,711
Jan 9, 202515.6216.0915.6215.9715.978,893,736
Jan 8, 202515.5515.9515.1115.7415.7410,044,101
Jan 7, 202515.6215.9015.4015.5415.547,239,011
Jan 6, 202515.4215.8215.3115.6215.6210,405,657
Jan 3, 202515.3415.8915.2115.3915.3912,321,397
Jan 2, 202516.1816.2015.1315.2915.2910,618,407
Dec 31, 202416.4016.5416.0616.0816.0810,139,692
Dec 30, 202416.2616.5216.0316.2116.219,155,863
Dec 27, 202416.4316.8016.2116.2616.2611,949,049
Dec 26, 202416.1916.5416.1616.3916.398,883,278
Dec 25, 202416.6616.8616.0016.1616.1615,982,704
Dec 24, 202416.9816.9816.6416.8216.827,662,601
Dec 23, 202417.3117.5916.5916.6916.6913,635,899
Dec 20, 202417.4017.7517.0317.2717.2713,063,887
Dec 19, 202417.0017.3816.8617.2017.208,637,656
Dec 18, 202416.9717.4916.9617.1317.1311,943,203
Dec 17, 202416.9317.3616.7916.9816.9810,734,667
Dec 16, 202416.7017.2916.7016.9216.9210,453,591
Dec 13, 202417.0317.0316.6116.7816.7810,291,841
Dec 12, 202417.2517.2916.8217.0817.088,280,102
Dec 11, 202417.0117.2116.8217.0817.088,866,683
Dec 10, 202417.3517.4516.9116.9816.9815,661,074
Dec 9, 202416.7816.9816.4516.7316.739,280,663
Dec 6, 202416.6416.9516.3916.8216.8210,279,622
Dec 5, 202416.5016.9116.3516.6916.6911,455,958
Dec 4, 202416.9417.0816.6116.7416.749,916,175
Dec 3, 202417.4517.4616.7717.0417.0412,249,712
Dec 2, 202416.3017.8016.3017.4017.4021,725,222
Nov 29, 202416.2816.6516.1516.4616.469,499,361
Nov 28, 202416.6516.7016.2116.2416.249,358,286
Nov 27, 202416.1016.6815.6616.6716.6714,059,069
Nov 26, 202416.3516.4815.9516.0416.0412,916,714
Nov 25, 202416.2716.6116.0016.3616.3610,300,866
Nov 22, 202416.9217.0516.1616.1616.1612,241,431
Nov 21, 202417.5217.6516.6716.9216.9218,688,373
Nov 20, 202417.5517.6317.2717.5217.5210,118,515
Nov 19, 202416.9117.7316.8817.6217.6212,758,315
Nov 18, 202416.9617.6716.6716.8316.8314,463,991
Nov 15, 202417.9518.1717.1417.1717.1715,793,269
Nov 14, 202418.1918.7817.8817.9517.9518,765,597
Nov 13, 202418.1018.4717.5218.1318.1316,376,144
Nov 12, 202418.8819.0018.2318.4018.4017,503,367
Nov 11, 202418.0018.5917.8218.5018.5020,194,824
Nov 8, 202418.4218.8317.9518.1118.1117,399,007
Nov 7, 202418.4918.6717.9618.2518.2517,304,808
Nov 6, 202418.6319.6518.1018.3818.3823,687,199
Nov 5, 202418.0718.7917.7118.5318.5314,783,647
Nov 4, 202417.3718.3517.3718.0618.0613,374,173
Nov 1, 202417.8617.9917.2017.4617.4614,572,625
Oct 31, 202417.4618.3017.4118.0418.0415,017,562
Oct 30, 202417.6418.4817.5117.8117.8117,872,895
Oct 29, 202417.3018.5717.3017.7317.7327,058,718
Oct 28, 202417.4817.4816.7017.1017.1013,812,923
Oct 25, 202416.5417.5116.5417.0917.0918,359,289
Oct 24, 202417.1617.2316.3516.4816.4819,443,265
Oct 23, 202417.2017.8517.0217.2217.2219,395,815
Oct 22, 202417.2017.6116.6817.2117.2117,042,676
Oct 21, 202417.5018.1017.0117.2317.2323,632,900
Oct 18, 202416.1517.8616.0017.1517.1527,461,820
Oct 17, 202415.7216.8715.5616.0016.0022,920,654
Oct 16, 202415.4815.8115.1315.6715.6716,879,864
Oct 15, 202416.2516.2515.4215.4715.4724,083,630
Oct 14, 202415.9516.4315.4716.3216.3228,948,729
Oct 11, 202416.9517.2915.9316.2316.2316,506,994
Oct 10, 202417.1118.3017.1117.2517.2524,827,590
Oct 9, 202418.9018.9016.9016.9816.9829,486,033
Oct 8, 202420.5020.5518.1319.2219.2248,273,882
Sep 30, 202416.0417.1815.7417.1717.1733,600,073
Sep 27, 202414.5515.3614.3415.1715.1710,416,287
Sep 26, 202413.8314.2713.6214.2714.2710,047,195
Sep 25, 202413.9014.4513.6913.7813.7810,318,925
Sep 24, 202413.1613.9613.1413.7913.7911,908,395
Sep 23, 202413.5013.6013.1413.1713.175,391,899
Sep 20, 202413.3913.7413.2913.4913.495,635,406
Sep 19, 202413.2613.4013.0613.3813.388,658,739
Sep 18, 202413.9213.9813.0713.3013.3012,207,557
Sep 13, 202414.1014.2213.9013.9713.974,551,703
Sep 12, 202414.4214.5213.9714.1514.157,060,812
Sep 11, 202414.0214.5014.0014.4314.438,448,820
Sep 10, 202414.2714.3313.6914.1114.1111,072,897
Sep 9, 202414.5414.6414.2814.3614.365,054,948
Sep 6, 202414.7814.8114.3814.3914.395,018,050
Sep 5, 202414.5514.9714.4014.7814.787,880,366
Sep 4, 202414.3614.7614.2014.6314.6310,281,937
Sep 3, 202414.5314.7814.3514.4914.497,012,582
Sep 2, 202415.1715.2014.5014.5414.549,897,256
Aug 30, 202414.7015.3414.6515.1715.1713,597,176
Aug 29, 202414.0414.9613.9714.7014.7011,562,173
Aug 28, 202413.8314.1713.8014.1014.104,506,236
Aug 27, 202414.5014.5013.8313.8813.888,652,076
Aug 26, 202414.4914.7414.3514.5614.567,185,912
Aug 23, 202413.9014.6313.8214.3514.3513,982,357
Aug 22, 202413.6514.0013.4713.8213.8210,467,539
Aug 21, 202413.3713.9413.2613.7013.7011,060,216
Aug 20, 202413.4713.6513.1613.4013.408,297,724
Aug 19, 202413.4013.9713.3513.4213.4210,994,477
Aug 16, 202413.5913.6513.1813.3813.3813,335,088
Aug 15, 202413.2313.7013.2213.5713.5710,551,992
Aug 14, 202413.8813.8913.3013.3413.3414,404,524
Aug 13, 202413.9514.2313.7513.8013.8011,331,972
Aug 12, 202414.1614.1913.8613.9513.956,648,669
Aug 9, 202414.1814.2613.7714.0914.098,513,529
Aug 8, 202413.9014.2613.6514.0514.056,733,618
Aug 7, 202414.3314.3313.8714.1414.149,700,186
Aug 6, 202414.0314.3413.9914.2614.268,738,010
Aug 5, 202414.9515.1913.8213.8613.8619,844,467
Aug 2, 202415.3715.7515.0215.1515.157,303,166
Aug 1, 202415.6515.8215.0915.5115.5111,476,035
Jul 31, 202414.6715.7614.5915.7415.7414,896,614
Jul 30, 202414.5914.8514.4514.7214.725,056,492
Jul 29, 2024 0.27 Dividend
Jul 29, 202414.9715.0514.4914.6014.609,649,665
Jul 26, 202415.2415.5214.9315.3815.1110,385,503
Jul 25, 202414.5915.1314.3215.0114.7514,212,865
Jul 24, 202415.4815.5914.7514.8014.5412,557,669
Jul 23, 202415.3915.6915.2415.2414.9713,135,656
Jul 22, 202415.5915.5914.9515.3415.0717,273,093
Jul 19, 202415.6516.0015.4015.5015.2312,190,968
Jul 18, 202415.7016.1315.3515.7415.4614,362,647
Jul 17, 202416.6416.8415.9015.9915.7118,514,154
Jul 16, 202415.8917.5015.8916.7716.4829,621,979
Jul 15, 202416.0116.2415.6416.0015.7214,956,602
Jul 12, 202415.4016.4414.9216.1515.8728,345,345
Jul 11, 202415.3615.8715.1015.5615.2922,883,368
Jul 10, 202415.2715.6514.9014.9914.7319,119,014
Jul 9, 202414.5615.5514.4115.4115.1428,660,500
Jul 8, 202414.5214.8614.3114.5614.3013,331,421
Jul 5, 202413.9213.9213.9213.9213.68-
Jul 4, 202414.3614.5713.9013.9213.6812,642,201
Jul 3, 202414.5415.0414.2614.3914.1415,915,049
Jul 2, 202414.7915.3214.4114.4914.2416,462,122
Jul 1, 202415.1715.1714.3614.9314.6725,536,961
Jun 28, 202414.2115.6014.0514.9014.6437,341,792
Jun 27, 202414.0514.5513.8914.0713.8216,040,501
Jun 26, 202413.9414.2513.6414.1413.8916,624,027
Jun 25, 202413.6914.2313.3214.0013.7520,021,585
Jun 24, 202414.0414.2613.5313.7513.5116,525,322
Jun 21, 202414.2914.3014.0314.1413.896,919,962
Jun 20, 202414.6014.8014.2114.2814.0313,287,777
Jun 19, 202414.8015.1414.4214.5214.2716,746,186
Jun 18, 202414.2914.9814.1514.7314.4723,396,299
Jun 17, 202413.6414.7013.4014.2013.9530,165,354
Jun 14, 202413.8113.8113.2613.6513.4110,676,211
Jun 13, 202413.6914.0213.5913.6813.4413,300,336
Jun 12, 202413.3414.4413.3013.7513.5121,115,652
Jun 11, 202412.6013.2512.4213.2313.0015,698,334
Jun 7, 202413.1413.1812.5512.6612.4414,768,951
Jun 6, 202413.6013.7312.9913.0412.8119,304,393
Jun 5, 202413.9214.1913.5913.6013.3611,960,645
Jun 4, 202413.9513.9913.6013.8313.5911,653,334
Jun 3, 202414.2914.4213.8513.9913.7414,406,749
May 31, 202414.2214.8514.1114.2914.0423,562,059
May 30, 202413.8414.3113.7114.2213.9715,461,004

Related Tickers

601096.SS Hsino Tower Group Co., Ltd.
4.2200
-0.71%
 
688006.SS Zhejiang HangKe Technology Incorporated Company
17.06
-0.99%
 
600478.SS CORUN
4.8000
-3.81%
 
688779.SS Hunan Changyuan Lico Co.,Ltd.
4.8300
-1.23%
 
688128.SS China National Electric Apparatus Research Institute Co., Ltd.
24.72
-0.40%
 
688032.SS Hoymiles Power Electronics Inc.
99.64
-0.91%
 
688063.SS Pylon Technologies Co., Ltd.
42.84
-0.65%
 
600885.SS Hongfa Technology Co., Ltd.
32.76
-1.44%
 
603855.SS Warom Technology Incorporated Company
19.28
-2.63%
 
600869.SS Far East Smarter Energy Co., Ltd.
5.05
-3.63%