Stock listing
Shenzhen:300618 Nanjing Hanrui Cobalt Co. Ltd. (寒锐钴业) 股价
Follow Nanjing Hanrui Cobalt Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300618
¥24.05 CNY +0.78 (+3.4%)
Close on Nov 4, 2026
- Day range
- ¥23.02 – ¥24.14 CNYNov 4, 2026
- Volume
- 7.72M sharesNov 4, 2026
- Market cap
- ¥7.45B CNYAt the close on Nov 4, 2026 · price × 309.7M shares outstanding
- 52-week range
- ¥22.14 – ¥55.80 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥200.2M CNYMedian day 4.63M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:300618 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥24.05 | +0.78 | +3.4% | ¥23.22 | ¥24.14 | ¥23.02 | 7,721,922 | |
| ¥23.27 | +0.24 | +1.0% | ¥23.01 | ¥23.75 | ¥22.85 | 5,952,701 | |
| ¥23.03 | +0.80 | +3.6% | ¥22.43 | ¥23.13 | ¥22.14 | 6,052,061 | |
| ¥22.23 | -0.71 | -3.1% | ¥22.50 | ¥23.22 | ¥22.22 | 6,419,230 | |
| ¥22.94 | -1.11 | -4.6% | ¥23.89 | ¥23.99 | ¥22.85 | 7,617,234 | |
| ¥24.05 | -0.13 | -0.5% | ¥24.00 | ¥24.35 | ¥23.55 | 9,026,561 | |
| ¥24.18 | -4.72 | -16.3% | ¥28.00 | ¥28.00 | ¥24.05 | 19,268,140 | |
| ¥28.90 | -0.12 | -0.4% | ¥28.81 | ¥29.20 | ¥28.65 | 2,546,451 | |
| ¥29.02 | +0.92 | +3.3% | ¥27.75 | ¥29.09 | ¥27.19 | 4,679,857 | |
| ¥28.10 | -0.41 | -1.4% | ¥28.63 | ¥28.79 | ¥27.98 | 2,345,496 | |
| ¥28.51 | -0.30 | -1.0% | ¥28.84 | ¥29.06 | ¥28.51 | 1,992,500 | |
| ¥28.81 | +0.21 | +0.7% | ¥28.50 | ¥28.96 | ¥28.04 | 2,253,930 | |
| ¥28.60 | +0.03 | +0.1% | ¥28.38 | ¥28.80 | ¥28.35 | 2,256,066 | |
| ¥28.57 | -0.11 | -0.4% | ¥29.01 | ¥29.21 | ¥28.32 | 2,655,127 | |
| ¥28.68 | -1.00 | -3.4% | ¥29.15 | ¥29.19 | ¥28.40 | 3,932,992 | |
| ¥29.68 | -0.64 | -2.1% | ¥30.28 | ¥30.55 | ¥29.52 | 2,266,600 | |
| ¥30.32 | -0.44 | -1.4% | ¥30.38 | ¥30.59 | ¥29.62 | 3,300,734 | |
| ¥30.76 | -0.54 | -1.7% | ¥31.03 | ¥31.61 | ¥30.60 | 2,743,452 | |
| ¥31.30 | +0.66 | +2.2% | ¥30.35 | ¥31.47 | ¥30.32 | 4,725,628 | |
| ¥30.64 | +0.10 | +0.3% | ¥30.53 | ¥31.07 | ¥30.33 | 3,008,414 | |
| ¥30.54 | +0.13 | +0.4% | ¥30.41 | ¥30.95 | ¥30.35 | 2,313,076 | |
| ¥30.41 | +0.20 | +0.7% | ¥30.10 | ¥30.60 | ¥30.06 | 1,801,424 | |
| ¥30.21 | -1.07 | -3.4% | ¥31.35 | ¥31.35 | ¥29.98 | 3,214,287 | |
| ¥31.28 | -0.83 | -2.6% | ¥31.86 | ¥32.10 | ¥31.28 | 2,422,163 | |
| ¥32.11 | -0.21 | -0.6% | ¥32.50 | ¥32.60 | ¥32.03 | 2,518,187 | |
| ¥32.32 | +0.11 | +0.3% | ¥32.25 | ¥32.77 | ¥32.17 | 3,516,849 | |
| ¥32.21 | +0.22 | +0.7% | ¥31.98 | ¥32.29 | ¥31.95 | 2,691,686 | |
| ¥31.99 | +0.52 | +1.7% | ¥31.72 | ¥32.06 | ¥31.72 | 2,996,428 | |
| ¥31.47 | -0.25 | -0.8% | ¥31.38 | ¥31.85 | ¥31.30 | 2,184,999 | |
| ¥31.72 | +0.33 | +1.1% | ¥31.19 | ¥31.78 | ¥30.92 | 3,002,828 | |
| ¥31.39 | -0.49 | -1.5% | ¥31.78 | ¥31.96 | ¥31.30 | 2,965,256 | |
| ¥31.88 | -0.04 | -0.1% | ¥31.64 | ¥32.08 | ¥31.50 | 1,980,224 | |
| ¥31.92 | -1.22 | -3.7% | ¥32.73 | ¥32.73 | ¥31.43 | 4,778,490 | |
| ¥33.14 | -0.32 | -1.0% | ¥33.37 | ¥33.37 | ¥32.80 | 2,787,057 | |
| ¥33.46 | +0.21 | +0.6% | ¥33.30 | ¥33.63 | ¥33.10 | 3,523,634 | |
| ¥33.25 | +0.03 | +0.1% | ¥33.63 | ¥33.72 | ¥33.16 | 3,252,151 | |
| ¥33.22 | +0.07 | +0.2% | ¥33.16 | ¥33.37 | ¥32.84 | 3,029,372 | |
| ¥33.15 | -0.48 | -1.4% | ¥33.72 | ¥34.17 | ¥33.02 | 4,482,636 | |
| ¥33.63 | +0.11 | +0.3% | ¥33.90 | ¥34.09 | ¥33.56 | 3,406,199 | |
| ¥33.52 | -0.75 | -2.2% | ¥33.93 | ¥33.93 | ¥33.05 | 4,634,472 | |
| ¥34.27 | -0.19 | -0.6% | ¥34.32 | ¥34.55 | ¥34.10 | 3,806,390 | |
| ¥34.46 | -0.78 | -2.2% | ¥34.60 | ¥34.60 | ¥34.00 | 5,384,292 | |
| ¥35.24 | -0.16 | -0.5% | ¥35.46 | ¥35.74 | ¥35.07 | 5,313,519 | |
| ¥35.40 | -0.03 | -0.1% | ¥35.01 | ¥35.44 | ¥34.69 | 6,108,480 | |
| ¥35.43 | +0.75 | +2.2% | ¥34.48 | ¥35.74 | ¥34.40 | 7,884,147 | |
| ¥34.68 | -0.40 | -1.1% | ¥34.54 | ¥35.00 | ¥33.90 | 6,261,010 | |
| ¥35.08 | +0.09 | +0.3% | ¥34.85 | ¥35.89 | ¥34.66 | 7,301,860 | |
| ¥34.99 | +0.65 | +1.9% | ¥33.98 | ¥35.39 | ¥33.79 | 7,866,236 | |
| ¥34.34 | +0.19 | +0.6% | ¥34.60 | ¥35.09 | ¥34.18 | 5,805,000 | |
| ¥34.15 | -1.44 | -4.0% | ¥34.99 | ¥35.12 | ¥34.01 | 7,321,019 | |
| ¥35.59 | -0.87 | -2.4% | ¥36.05 | ¥36.13 | ¥35.28 | 7,333,414 | |
| ¥36.46 | +0.82 | +2.3% | ¥35.67 | ¥36.53 | ¥35.26 | 8,422,428 | |
| ¥35.64 | -0.44 | -1.2% | ¥36.07 | ¥36.50 | ¥35.35 | 9,030,410 | |
| ¥36.08 | -1.31 | -3.5% | ¥37.00 | ¥37.02 | ¥36.02 | 13,879,926 | |
| ¥37.39 | -0.22 | -0.6% | ¥37.09 | ¥37.98 | ¥37.03 | 12,962,418 | |
| ¥37.61 | -2.29 | -5.7% | ¥38.84 | ¥39.00 | ¥37.35 | 21,196,371 | |
| ¥39.90 | +3.11 | +8.5% | ¥36.90 | ¥42.65 | ¥36.80 | 29,934,623 | |
| ¥36.79 | +2.89 | +8.5% | ¥36.58 | ¥38.24 | ¥35.92 | 23,731,514 | |
| ¥33.90 | -0.62 | -1.8% | ¥35.00 | ¥35.80 | ¥33.60 | 8,542,141 | |
| ¥34.52 | +0.57 | +1.7% | ¥34.04 | ¥34.81 | ¥33.96 | 6,594,477 | |
| ¥33.95 | +0.37 | +1.1% | ¥33.76 | ¥34.14 | ¥33.50 | 4,827,948 |
- Ticker
- Shenzhen:300618
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jun 5, 2026
Hanrui Cobalt Plans Share Private Placement To Fund Nickel Project, Boost Capital
Latest news
Hanrui Cobalt Plans Share Private Placement To Fund Nickel Project, Boost Capital
Jun 5, 2026
Closed ¥34.20 (-5.3%) on Jun 8, 2026
Nanjing Hanrui Cobalt Co. Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Jun 5, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Nanjing Hanrui Cobalt Co. Ltd.