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
¥33.90 CNY +1.80 (+5.6%)
Delayed at least 15 minutes · 3:00 PM GMT+8, Nov 5, 2026
- Day range so far
- ¥32.28 – ¥34.26 CNYDelayed at least 15 minutes · 3:00 PM GMT+8, Nov 5, 2026
- Volume
- 80.06M sharesDelayed at least 15 minutes · 3:00 PM GMT+8, Nov 5, 2026
- Market cap
- ¥64.19B CNYDelayed at least 15 minutes · 3:00 PM GMT+8, Nov 5, 2026 · price × 1.89B shares outstanding
- 52-week range
- ¥29.40 – ¥82.17 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥1.84B CNYMedian day 40.86M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| Shanghai:603799 · Home | ¥33.90 CNY | +1.80 (+5.6%) | 80,061,376 | ¥32.29 | ¥34.26 | ¥32.28 | ¥32.10 | Delayed 15+ min · 3:00 PM GMT+8, Nov 5, 2026 |
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SSE:603799 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥33.90 | +1.80 | +5.6% | ¥32.29 | ¥34.26 | ¥32.28 | 80,061,376 | |
| ¥32.10 | +1.17 | +3.8% | ¥31.00 | ¥32.25 | ¥30.74 | 53,699,159 | |
| ¥30.93 | +0.62 | +2.0% | ¥30.16 | ¥31.68 | ¥30.10 | 49,845,458 | |
| ¥30.31 | +0.22 | +0.7% | ¥30.19 | ¥30.49 | ¥29.50 | 35,281,254 | |
| ¥30.09 | +0.03 | +0.1% | ¥29.60 | ¥31.24 | ¥29.40 | 52,084,876 | |
| ¥30.06 | -0.79 | -2.6% | ¥30.73 | ¥30.78 | ¥30.05 | 28,642,892 | |
| ¥30.85 | +0.13 | +0.4% | ¥31.04 | ¥31.34 | ¥30.74 | 26,995,987 | |
| ¥30.72 | -0.77 | -2.4% | ¥31.70 | ¥31.87 | ¥30.72 | 24,444,203 | |
| ¥31.49 | -0.65 | -2.0% | ¥31.77 | ¥31.83 | ¥30.93 | 35,462,908 | |
| ¥32.14 | +1.13 | +3.6% | ¥30.55 | ¥32.25 | ¥30.24 | 49,140,867 | |
| ¥31.01 | -0.73 | -2.3% | ¥31.75 | ¥31.90 | ¥30.88 | 36,792,850 | |
| ¥31.74 | -0.52 | -1.6% | ¥32.42 | ¥32.44 | ¥31.59 | 31,781,348 | |
| ¥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 |
- Ticker
- Shanghai:603799
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news
(603799)"Zhejiang Huayou Cobalt Co., Ltd."Announcement on Progress of Subsidiary's Assumption of Rights and Obligations and Acquisition of Equity Interest in Atlantic Lithium Limited
Oct 26, 2026
Closed ¥31.49 (-2.0%) on Oct 26, 2026
(603799)"Zhejiang Huayou Cobalt Co., Ltd."Report for Q3 2026
Oct 24, 2026
Closed ¥31.49 (-2.0%) on Oct 26, 2026
(603799)"Zhejiang Huayou Cobalt Co., Ltd."Announcement on Resolutions of the 5th Meeting of the 7th Board of Directors
Oct 24, 2026
Closed ¥31.49 (-2.0%) on Oct 26, 2026
(603799)"Zhejiang Huayou Cobalt Co., Ltd."Announcement on Provision for Asset Impairment
Oct 24, 2026
Closed ¥31.49 (-2.0%) on Oct 26, 2026
(603799)"Zhejiang Huayou Cobalt Co., Ltd."Announcement on Issuance Results of the 12th Tranche of Super Short-term Commercial Paper for 2026
Oct 21, 2026
Closed ¥31.74 (-1.6%) on Oct 21, 2026
(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
Zhejiang Huayou Cobalt Co., Ltd. on 6ix
- News releases
- 52 in the last 12 months · 76 in all · newest Oct 26, 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.