华友钴业
SH603799 Forward-adjusted MAIN
35.00
+0.97
(+2.85%)
Open
34.09
High
35.23
Low
33.89
Prev close
34.03
Amplitude
3.94%
Volume
3,923.0万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
34.95
MA10
35.38
MA20
36.35
MA60
39.23
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 34.09 | 35.23 | 33.89 | 35.00 | 3,923万 |
| 2 | 2026-09-29 | 34.45 | 34.49 | 34.02 | 34.03 | 2,661万 |
| 3 | 2026-09-28 | 35.10 | 35.10 | 34.03 | 34.14 | 3,724万 |
| 4 | 2026-09-24 | 35.90 | 36.04 | 35.42 | 35.42 | 2,598万 |
| 5 | 2026-09-23 | 37.00 | 37.09 | 36.02 | 36.17 | 2,976万 |
| 6 | 2026-09-22 | 36.09 | 37.26 | 36.09 | 36.66 | 4,953万 |
| 7 | 2026-09-21 | 35.85 | 36.23 | 35.76 | 36.07 | 3,213万 |
| 8 | 2026-09-18 | 35.45 | 35.90 | 35.23 | 35.78 | 3,650万 |
| 9 | 2026-09-17 | 35.00 | 35.64 | 34.89 | 35.18 | 2,979万 |
| 10 | 2026-09-16 | 35.04 | 35.54 | 34.45 | 35.37 | 4,089万 |
| 11 | 2026-09-15 | 35.46 | 35.74 | 35.15 | 35.29 | 2,829万 |
| 12 | 2026-09-14 | 35.70 | 36.18 | 35.58 | 35.63 | 2,709万 |
52W
Data range
33.89
2.3%
81.67
High/low over the last 250 trading days, and where the price sits.
← Stocks