Stock listing
Shenzhen:301219 Ganzhou Teng Yuan Cobalt New Material Co., Ltd. (腾远钴业) 股价
Follow Ganzhou Teng Yuan Cobalt New Material Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301219
¥32.54 CNY +0.34 (+1.1%)
Close on Nov 11, 2026
- Day range
- ¥31.86 – ¥32.65 CNYNov 11, 2026
- Volume
- 3.76M sharesNov 11, 2026
- Market cap
- ¥12.46B CNYAt the close on Nov 11, 2026 · price × 382.8M shares outstanding
- 52-week range
- ¥28.82 – ¥93.98 CNYLowest and highest trades, Nov 12, 2025 – Nov 11, 2026
- Traded on an average day
- ¥243.3M CNYMedian day 4.87M shares · last 3 months, Aug 11, 2026 – Nov 11, 2026
Daily closes
Last 3 months, Aug 11, 2026 – Nov 11, 2026 · SZSE:301219 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥32.54 | +0.34 | +1.1% | ¥32.58 | ¥32.65 | ¥31.86 | 3,762,955 | |
| ¥32.20 | +0.11 | +0.3% | ¥32.58 | ¥32.66 | ¥32.09 | 3,116,665 | |
| ¥32.09 | -0.20 | -0.6% | ¥32.03 | ¥32.78 | ¥32.02 | 4,086,191 | |
| ¥32.29 | -0.85 | -2.6% | ¥32.03 | ¥32.98 | ¥31.90 | 4,383,640 | |
| ¥33.14 | +1.36 | +4.3% | ¥31.75 | ¥33.51 | ¥31.61 | 8,618,829 | |
| ¥31.78 | +1.10 | +3.6% | ¥30.82 | ¥31.99 | ¥30.15 | 7,099,625 | |
| ¥30.68 | +0.26 | +0.9% | ¥30.56 | ¥31.49 | ¥30.22 | 7,409,931 | |
| ¥30.42 | +0.74 | +2.5% | ¥30.00 | ¥30.57 | ¥29.08 | 9,847,627 | |
| ¥29.68 | -4.51 | -13.2% | ¥30.00 | ¥30.88 | ¥28.82 | 13,694,477 | |
| ¥34.19 | -1.12 | -3.2% | ¥35.20 | ¥35.25 | ¥34.18 | 4,874,295 | |
| ¥35.31 | +0.24 | +0.7% | ¥35.20 | ¥35.86 | ¥35.09 | 3,882,250 | |
| ¥35.07 | -1.06 | -2.9% | ¥35.20 | ¥36.65 | ¥35.06 | 3,703,498 | |
| ¥36.13 | -0.55 | -1.5% | ¥36.20 | ¥36.64 | ¥35.80 | 3,444,490 | |
| ¥36.68 | +0.98 | +2.7% | ¥35.20 | ¥36.79 | ¥34.45 | 6,350,888 | |
| ¥35.70 | -0.72 | -2.0% | ¥36.35 | ¥36.56 | ¥35.61 | 3,690,881 | |
| ¥36.42 | -0.81 | -2.2% | ¥37.08 | ¥37.43 | ¥36.35 | 3,418,438 | |
| ¥37.23 | +0.20 | +0.5% | ¥37.08 | ¥37.48 | ¥36.44 | 2,939,636 | |
| ¥37.03 | +0.28 | +0.8% | ¥37.08 | ¥37.21 | ¥36.41 | 2,910,266 | |
| ¥36.75 | -0.20 | -0.5% | ¥37.08 | ¥37.48 | ¥36.40 | 3,740,276 | |
| ¥36.95 | -1.30 | -3.4% | ¥37.50 | ¥37.51 | ¥36.72 | 4,510,759 | |
| ¥38.25 | -0.83 | -2.1% | ¥38.81 | ¥39.14 | ¥38.20 | 3,002,398 | |
| ¥39.08 | -0.48 | -1.2% | ¥39.19 | ¥39.43 | ¥38.10 | 4,788,653 | |
| ¥39.56 | -0.97 | -2.4% | ¥40.30 | ¥40.70 | ¥39.40 | 4,111,548 | |
| ¥40.53 | +0.73 | +1.8% | ¥39.61 | ¥40.62 | ¥39.13 | 6,046,741 | |
| ¥39.80 | +0.05 | +0.1% | ¥39.89 | ¥40.37 | ¥39.47 | 3,646,183 | |
| ¥39.75 | +0.57 | +1.5% | ¥39.18 | ¥39.95 | ¥39.06 | 3,459,995 | |
| ¥39.18 | +0.43 | +1.1% | ¥38.92 | ¥39.37 | ¥38.80 | 3,218,053 | |
| ¥38.75 | -1.30 | -3.2% | ¥39.82 | ¥39.85 | ¥38.36 | 4,816,566 | |
| ¥40.05 | -1.23 | -3.0% | ¥41.16 | ¥41.26 | ¥40.03 | 4,231,119 | |
| ¥41.28 | -0.33 | -0.8% | ¥41.63 | ¥41.88 | ¥41.19 | 3,355,187 | |
| ¥41.61 | +0.08 | +0.2% | ¥41.66 | ¥42.16 | ¥41.42 | 5,123,755 | |
| ¥41.53 | +0.12 | +0.3% | ¥41.40 | ¥41.75 | ¥41.31 | 4,241,818 | |
| ¥41.41 | +0.58 | +1.4% | ¥41.29 | ¥41.44 | ¥40.94 | 4,707,732 | |
| ¥40.83 | -0.20 | -0.5% | ¥40.94 | ¥41.31 | ¥40.48 | 3,580,883 | |
| ¥41.03 | +0.31 | +0.8% | ¥40.66 | ¥41.26 | ¥39.95 | 5,309,303 | |
| ¥40.72 | +0.03 | +0.1% | ¥40.56 | ¥41.23 | ¥40.51 | 3,726,026 | |
| ¥40.69 | -0.39 | -0.9% | ¥40.59 | ¥41.12 | ¥40.49 | 3,791,058 | |
| ¥41.08 | -2.13 | -4.9% | ¥41.80 | ¥41.80 | ¥40.40 | 8,233,099 | |
| ¥43.21 | -0.53 | -1.2% | ¥43.50 | ¥43.66 | ¥43.08 | 3,944,250 | |
| ¥43.74 | +0.26 | +0.6% | ¥43.50 | ¥44.22 | ¥43.17 | 6,407,012 | |
| ¥43.48 | +0.29 | +0.7% | ¥43.52 | ¥44.00 | ¥43.23 | 5,301,035 | |
| ¥43.19 | -0.08 | -0.2% | ¥43.14 | ¥43.46 | ¥42.90 | 4,080,924 | |
| ¥43.27 | -0.75 | -1.7% | ¥44.29 | ¥44.76 | ¥43.03 | 6,525,113 | |
| ¥44.02 | +0.21 | +0.5% | ¥44.14 | ¥44.43 | ¥43.81 | 4,245,930 | |
| ¥43.81 | -1.19 | -2.6% | ¥44.42 | ¥44.42 | ¥43.11 | 6,120,791 | |
| ¥45.00 | -0.75 | -1.6% | ¥45.70 | ¥45.99 | ¥44.83 | 6,361,422 | |
| ¥45.75 | -0.54 | -1.2% | ¥45.57 | ¥45.75 | ¥44.75 | 5,853,211 | |
| ¥46.29 | -0.25 | -0.5% | ¥46.73 | ¥46.79 | ¥46.04 | 6,333,913 | |
| ¥46.54 | +0.45 | +1.0% | ¥45.61 | ¥46.63 | ¥45.35 | 7,080,810 | |
| ¥46.09 | +1.28 | +2.9% | ¥45.04 | ¥46.78 | ¥44.77 | 10,013,356 | |
| ¥44.81 | -1.41 | -3.1% | ¥45.74 | ¥46.00 | ¥44.06 | 8,572,202 | |
| ¥46.22 | -0.59 | -1.3% | ¥46.80 | ¥47.80 | ¥45.70 | 9,031,499 | |
| ¥46.81 | -0.65 | -1.4% | ¥46.50 | ¥47.42 | ¥44.60 | 13,228,071 | |
| ¥47.46 | +0.57 | +1.2% | ¥47.79 | ¥48.15 | ¥46.68 | 7,138,091 | |
| ¥46.89 | -1.80 | -3.7% | ¥47.80 | ¥47.99 | ¥46.58 | 7,016,432 | |
| ¥48.69 | -0.98 | -2.0% | ¥49.18 | ¥49.52 | ¥48.32 | 6,857,187 | |
| ¥49.67 | +1.28 | +2.6% | ¥49.11 | ¥49.70 | ¥48.51 | 7,530,915 | |
| ¥48.39 | +0.08 | +0.2% | ¥48.50 | ¥49.17 | ¥47.86 | 6,999,705 | |
| ¥48.31 | -1.31 | -2.6% | ¥49.51 | ¥49.57 | ¥48.30 | 9,661,726 | |
| ¥49.62 | -0.34 | -0.7% | ¥49.60 | ¥50.80 | ¥49.50 | 9,915,258 | |
| ¥49.96 | -2.83 | -5.4% | ¥51.82 | ¥51.89 | ¥49.94 | 16,047,461 |
Splits
3 splits since 2022 · SZSE:301219 · every price before a split is adjusted for it
| Day | Ratio | What |
|---|---|---|
| 13-for-10 | Split | |
| 13-for-10 | Split | |
| 9-for-5 | Split |
- Ticker
- Shenzhen:301219
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Apr 20, 2026
Ganzhou Tengyuan Cobalt New Material 2025 Net Profit Up 62.1%
Latest news
Ganzhou Tengyuan Cobalt New Material 2025 Net Profit Up 62.1%
Apr 20, 2026
Closed ¥83.69 (+2.1%) on Apr 21, 2026
Ganzhou Tengyuan Cobalt New Material Sees Q1 Net Profit Up 308.2-352.0% Y/Y
Apr 13, 2026
Closed ¥82.02 (+20.0%) on Apr 14, 2026
Tengyuan Cobalt New Material's Shareholder To Cut 2% Stake
Mar 13, 2026
Closed ¥65.90 (-4.7%) on Mar 16, 2026
Ganzhou Tengyuan Cobalt New Material Sees 2025 Net Profit Up 50.0%-69.9%
Jan 13, 2026
Closed ¥72.30 (+2.1%) on Jan 14, 2026
Ganzhou Teng Yuan Cobalt New Material Co., Ltd. on 6ix
- News releases
- 4 in the last 12 months · 4 in all · newest Apr 20, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Ganzhou Teng Yuan Cobalt New Material Co., Ltd.