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
¥31.01 CNY -0.73 (-2.3%)
Delayed at least 15 minutes · 3:00 PM GMT+8, Oct 22, 2026
- Day range so far
- ¥30.88 – ¥31.90 CNYDelayed at least 15 minutes · 3:00 PM GMT+8, Oct 22, 2026
- Volume
- 36.79M sharesDelayed at least 15 minutes · 3:00 PM GMT+8, Oct 22, 2026
- Market cap
- ¥58.72B CNYDelayed at least 15 minutes · 3:00 PM GMT+8, Oct 22, 2026 · price × 1.89B shares outstanding
- 52-week range
- ¥30.88 – ¥82.17 CNYLowest and highest trades, Oct 23, 2025 – Oct 22, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| Shanghai:603799 · Home | ¥31.01 CNY | -0.73 (-2.3%) | 36,792,850 | ¥31.75 | ¥31.90 | ¥30.88 | ¥31.74 | Delayed 15+ min · 3:00 PM GMT+8, Oct 22, 2026 |
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · SSE:603799 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥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 | |
| ¥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 |
- Ticker
- Shanghai:603799
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news
(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
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
Zhejiang Huayou Cobalt Co., Ltd. on 6ix
- News releases
- 51 in the last 12 months · 72 in all · newest Oct 21, 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.