Stock listing
Shanghai:603799 Zhejiang Huayou Cobalt Co., Ltd. (华友钴业) 股价
Home listing (Shanghai) of Zhejiang Huayou Cobalt Co., Ltd.
Follow Zhejiang Huayou Cobalt Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:603799
¥32.26 CNY -0.32 (-1.0%)
Close on Oct 20, 2026
- Day range
- ¥31.93 – ¥32.71 CNYOct 20, 2026
- Volume
- 25.77M sharesOct 20, 2026
- Market cap
- ¥61.09B CNYAt the close on Oct 20, 2026 · price × 1.89B shares outstanding
- 52-week range
- ¥31.86 – ¥82.17 CNYLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| Shanghai:603799 · Home | ¥32.26 CNY | -0.32 (-1.0%) | 25,771,094 | ¥32.33 | ¥32.71 | ¥31.93 | ¥32.58 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · SSE:603799 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥32.26 | -0.32 | -1.0% | ¥32.33 | ¥32.71 | ¥31.93 | 25,771,094 | |
| ¥32.58 | +0.33 | +1.0% | ¥31.90 | ¥32.70 | ¥31.89 | 24,771,821 | |
| ¥32.25 | +0.07 | +0.2% | ¥32.60 | ¥32.85 | ¥31.86 | 34,109,298 | |
| ¥32.18 | -1.06 | -3.2% | ¥32.50 | ¥32.82 | ¥31.90 | 36,502,930 | |
| ¥33.24 | -0.84 | -2.5% | ¥33.99 | ¥34.30 | ¥33.21 | 27,690,765 | |
| ¥34.08 | -0.45 | -1.3% | ¥34.09 | ¥34.39 | ¥33.15 | 41,327,663 | |
| ¥34.53 | -1.07 | -3.0% | ¥35.35 | ¥35.61 | ¥34.45 | 32,316,261 | |
| ¥35.60 | +0.37 | +1.1% | ¥34.80 | ¥35.75 | ¥34.36 | 43,813,873 | |
| ¥35.23 | +0.23 | +0.7% | ¥34.89 | ¥35.78 | ¥34.60 | 33,815,966 | |
| ¥35.00 | +0.97 | +2.9% | ¥34.09 | ¥35.23 | ¥33.89 | 39,230,257 | |
| ¥34.03 | -0.11 | -0.3% | ¥34.45 | ¥34.49 | ¥34.02 | 26,610,515 | |
| ¥34.14 | -1.28 | -3.6% | ¥35.10 | ¥35.10 | ¥34.03 | 37,237,858 | |
| ¥35.42 | -0.75 | -2.1% | ¥35.90 | ¥36.04 | ¥35.42 | 25,983,621 | |
| ¥36.17 | -0.49 | -1.3% | ¥37.00 | ¥37.09 | ¥36.02 | 29,762,111 | |
| ¥36.66 | +0.59 | +1.6% | ¥36.09 | ¥37.26 | ¥36.09 | 49,529,813 | |
| ¥36.07 | +0.29 | +0.8% | ¥35.85 | ¥36.23 | ¥35.76 | 32,129,028 | |
| ¥35.78 | +0.60 | +1.7% | ¥35.45 | ¥35.90 | ¥35.23 | 36,502,539 | |
| ¥35.18 | -0.19 | -0.5% | ¥35.00 | ¥35.64 | ¥34.89 | 29,794,547 | |
| ¥35.37 | +0.08 | +0.2% | ¥35.04 | ¥35.54 | ¥34.45 | 40,893,743 | |
| ¥35.29 | -0.34 | -1.0% | ¥35.46 | ¥35.74 | ¥35.15 | 28,288,919 | |
| ¥35.63 | -0.43 | -1.2% | ¥35.70 | ¥36.18 | ¥35.58 | 27,087,017 | |
| ¥36.06 | -1.34 | -3.6% | ¥36.63 | ¥36.63 | ¥35.40 | 58,690,274 | |
| ¥37.40 | -0.79 | -2.1% | ¥37.96 | ¥37.98 | ¥37.37 | 36,234,151 | |
| ¥38.19 | +0.21 | +0.6% | ¥38.01 | ¥38.40 | ¥37.68 | 44,421,482 | |
| ¥37.98 | 0.00 | 0.0% | ¥38.11 | ¥38.52 | ¥37.89 | 32,948,584 | |
| ¥37.98 | -0.09 | -0.2% | ¥37.83 | ¥38.11 | ¥37.52 | 27,908,500 | |
| ¥38.07 | -0.56 | -1.4% | ¥38.70 | ¥39.18 | ¥37.89 | 39,535,802 | |
| ¥38.63 | +0.69 | +1.8% | ¥38.77 | ¥39.28 | ¥38.43 | 40,861,439 | |
| ¥37.94 | -1.19 | -3.0% | ¥38.75 | ¥38.75 | ¥37.73 | 48,856,893 | |
| ¥39.13 | -0.44 | -1.1% | ¥39.49 | ¥39.93 | ¥39.08 | 35,607,438 | |
| ¥39.57 | -0.42 | -1.1% | ¥39.36 | ¥39.63 | ¥38.73 | 44,365,378 | |
| ¥39.99 | -0.19 | -0.5% | ¥40.25 | ¥40.39 | ¥39.75 | 38,049,600 | |
| ¥40.18 | +0.21 | +0.5% | ¥39.60 | ¥40.27 | ¥39.39 | 44,098,461 | |
| ¥39.97 | +0.84 | +2.1% | ¥39.13 | ¥40.65 | ¥39.13 | 56,570,311 | |
| ¥39.13 | -1.07 | -2.7% | ¥39.90 | ¥40.00 | ¥38.67 | 52,716,992 | |
| ¥40.20 | -0.39 | -1.0% | ¥40.60 | ¥41.77 | ¥39.91 | 51,928,956 | |
| ¥40.59 | +1.24 | +3.2% | ¥39.05 | ¥41.08 | ¥39.05 | 63,580,276 | |
| ¥39.35 | -0.20 | -0.5% | ¥40.09 | ¥40.33 | ¥39.19 | 45,153,177 | |
| ¥39.55 | -2.32 | -5.5% | ¥40.66 | ¥40.72 | ¥39.41 | 75,229,695 | |
| ¥41.87 | -1.19 | -2.8% | ¥42.74 | ¥42.94 | ¥41.60 | 62,015,074 | |
| ¥43.06 | +0.71 | +1.7% | ¥42.33 | ¥43.08 | ¥41.81 | 55,128,461 | |
| ¥42.35 | +0.18 | +0.4% | ¥42.18 | ¥43.09 | ¥41.75 | 54,040,319 | |
| ¥42.17 | -1.21 | -2.8% | ¥43.36 | ¥43.42 | ¥42.13 | 72,188,514 | |
| ¥43.38 | -0.24 | -0.6% | ¥43.41 | ¥44.38 | ¥43.19 | 70,265,722 | |
| ¥43.62 | -2.45 | -5.3% | ¥45.20 | ¥45.20 | ¥43.60 | 112,389,664 | |
| ¥46.07 | +2.06 | +4.7% | ¥44.19 | ¥47.17 | ¥44.09 | 157,499,766 | |
| ¥44.01 | +2.61 | +6.3% | ¥43.29 | ¥44.40 | ¥42.11 | 162,042,537 | |
| ¥41.40 | -0.62 | -1.5% | ¥42.18 | ¥42.50 | ¥40.87 | 83,559,109 | |
| ¥42.02 | +1.24 | +3.0% | ¥40.60 | ¥42.09 | ¥40.57 | 70,763,192 | |
| ¥40.78 | +1.22 | +3.1% | ¥39.65 | ¥40.86 | ¥39.65 | 60,656,196 | |
| ¥39.56 | -0.35 | -0.9% | ¥39.66 | ¥40.05 | ¥38.90 | 52,044,873 | |
| ¥39.91 | -0.02 | -0.1% | ¥40.30 | ¥40.94 | ¥39.83 | 61,786,023 | |
| ¥39.93 | -0.37 | -0.9% | ¥40.00 | ¥40.66 | ¥39.55 | 51,513,474 | |
| ¥40.30 | +1.02 | +2.6% | ¥39.31 | ¥40.78 | ¥38.41 | 61,511,828 | |
| ¥39.28 | -0.79 | -2.0% | ¥39.30 | ¥39.98 | ¥38.89 | 39,712,213 | |
| ¥40.07 | +0.76 | +1.9% | ¥39.50 | ¥40.29 | ¥39.18 | 46,001,843 | |
| ¥39.31 | -2.24 | -5.4% | ¥40.52 | ¥40.87 | ¥39.18 | 64,196,307 | |
| ¥41.55 | +1.75 | +4.4% | ¥39.80 | ¥41.92 | ¥39.60 | 93,060,378 | |
| ¥39.80 | +0.27 | +0.7% | ¥39.51 | ¥41.07 | ¥39.03 | 91,348,680 | |
| ¥39.53 | +3.32 | +9.2% | ¥37.58 | ¥39.68 | ¥37.58 | 109,589,388 | |
| ¥36.21 | -0.79 | -2.1% | ¥37.37 | ¥37.69 | ¥35.58 | 59,470,987 |
- Ticker
- Shanghai:603799
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 20, 2026
(603799)"Zhejiang Huayou Cobalt Co., Ltd."Announcement on Convening the Q3 2026 Performance Briefing
Latest news
(603799)"Zhejiang Huayou Cobalt Co., Ltd."Announcement on Convening the Q3 2026 Performance Briefing
Oct 20, 2026
Closed ¥32.26 (-1.0%) on Oct 20, 2026
(603799)"Zhejiang Huayou Cobalt Co., Ltd."Announcement on Implementation Results of Share Repurchase and Share Changes
Oct 16, 2026
Closed ¥32.25 (+0.2%) on Oct 16, 2026
(603799)"Zhejiang Huayou Cobalt Co., Ltd."Announcement on Progress in External Guarantees
Oct 13, 2026
Closed ¥34.08 (-1.3%) on Oct 13, 2026
Announcement on Issuance Results of the 11th Tranche of Green Sci-Tech Innovation Bonds for 2026
Sep 16, 2026
Closed ¥35.37 (+0.2%) on Sep 16, 2026
Announcement on Issuance Results of the 10th Tranche of Super Short-term Commercial Paper for 2026
Aug 25, 2026
Closed ¥39.13 (-2.7%) on Aug 25, 2026
Announcement on Initial Repurchase of Shares through Call Auction and Progress of Share Repurchase
Aug 21, 2026
Closed ¥40.59 (+3.2%) on Aug 21, 2026
Announcement on Change in Accounting Policies
Aug 19, 2026
Closed ¥39.55 (-5.5%) on Aug 19, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Aug 13, 2026
Closed ¥42.17 (-2.8%) on Aug 13, 2026
Announcement on Progress in Repurchasing Shares through Call Auction
Aug 4, 2026
Closed ¥40.78 (+3.1%) on Aug 4, 2026
Announcement on Issuance Results of the 9th Tranche of Super Short-term Commercial Paper for 2026
Jul 28, 2026
Closed ¥39.28 (-2.0%) on Jul 28, 2026
Zhejiang Huayou Cobalt Co., Ltd. on 6ix
- News releases
- 51 in the last 12 months · 71 in all · newest Oct 20, 2026 · oldest 2025
Where Zhejiang Huayou Cobalt Co., Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Shanghai:603799 华友钴业 · Home listing · This page | Shanghai | China | CNY |
| Frankfurt:8Z50 | Frankfurt | Germany | EUR |
| SIX Swiss:HUAYO.USD | SIX Swiss | Switzerland | USD |
Log in to ask 6ix AI your own questions about Zhejiang Huayou Cobalt Co., Ltd.