ZHEJIANG HUAYOU COBALT CO., LTD (603799) Stock Discussion Board

603799 ZHEJIANG HUAYOU COBALT CO., LTD华友钴业Shanghai Stock Exchange

10 posts

Price chart ・ Find other stocks ・ Japanese version

ZHEJIANG HUAYOU COBALT CO., LTD (603799) at a glance

Code: 603799
Company: ZHEJIANG HUAYOU COBALT CO., LTD
Local name: 华友钴业
Market: Shanghai Stock Exchange
Share price: CN¥31.49 -0.65 (-2.02%) Oct 26 close

Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.

ZHEJIANG HUAYOU COBALT CO., LTD (603799) Stock Price HistoryNear a 52-week low

ZHEJIANG HUAYOU COBALT CO., LTD closed at CN¥31.49 on Oct 26, 2026, −11.1% over 1 month, −50.0% over 1 year.

1M3M6M1Y3Y5YAll

Price5-day MA25-day MASSE CompositeDisclosures

1-Month HighCN¥35.60Oct 9

1-Month LowCN¥31.01Oct 22

1-Week Change−3.3%vs Oct 19

1-Month Change−11.1%vs Sep 24

If you had invested CN¥10,000 1 month ago, it would be worth CN¥9,224 today (−7.8%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −3.3%, while this stock moved −7.8%.

Last 10 Trading Days

Date	Close	Change	% Change
Oct 26 (Mon)	CN¥31.49	−0.65	−2.02%
Oct 23 (Fri)	CN¥32.14	+1.13	+3.64%
Oct 22 (Thu)	CN¥31.01	−0.73	−2.30%
Oct 21 (Wed)	CN¥31.74	−0.52	−1.61%
Oct 20 (Tue)	CN¥32.26	−0.32	−0.98%
Oct 19 (Mon)	CN¥32.58	+0.33	+1.02%
Oct 16 (Fri)	CN¥32.25	+0.07	+0.22%
Oct 15 (Thu)	CN¥32.18	−1.06	−3.19%
Oct 14 (Wed)	CN¥33.24	−0.84	−2.46%
Oct 13 (Tue)	CN¥34.08	−0.45	−1.30%

Price5-day MA25-day MASSE CompositeDisclosures

3-Month HighCN¥46.07Aug 10

3-Month LowCN¥31.01Oct 22

1-Month Change−11.1%vs Sep 24

3-Month Change−19.9%vs Jul 24

If you had invested CN¥10,000 3 months ago, it would be worth CN¥7,859 today (−21.4%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −4.2%, while this stock moved −21.4%.

Last 10 Trading Days

Date	Close	Change	% Change
Oct 26 (Mon)	CN¥31.49	−0.65	−2.02%
Oct 23 (Fri)	CN¥32.14	+1.13	+3.64%
Oct 22 (Thu)	CN¥31.01	−0.73	−2.30%
Oct 21 (Wed)	CN¥31.74	−0.52	−1.61%
Oct 20 (Tue)	CN¥32.26	−0.32	−0.98%
Oct 19 (Mon)	CN¥32.58	+0.33	+1.02%
Oct 16 (Fri)	CN¥32.25	+0.07	+0.22%
Oct 15 (Thu)	CN¥32.18	−1.06	−3.19%
Oct 14 (Wed)	CN¥33.24	−0.84	−2.46%
Oct 13 (Tue)	CN¥34.08	−0.45	−1.30%

Price25-day MA75-day MASSE CompositeDisclosures

6-Month HighCN¥68.20May 7

6-Month LowCN¥31.01Oct 22

3-Month Change−19.9%vs Jul 24

6-Month Change−51.4%vs Apr 24

If you had invested CN¥10,000 6 months ago, it would be worth CN¥4,750 today (−52.5%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −9.5%, while this stock moved −52.5%.

Monthly Closes

Month	Month-End Close	Monthly %
Oct 2026	CN¥31.49	−10.0%
Sep 2026	CN¥35.00	−11.5%
Aug 2026	CN¥39.57	−0.9%
Jul 2026	CN¥39.91	−17.3%
Jun 2026	CN¥48.26	−11.9%
May 2026	CN¥54.80	−17.7%
Apr 2026	CN¥66.59	+13.4%

Price25-day MA75-day MASSE CompositeDisclosures

52-Week HighCN¥80.76Jan 28

52-Week LowCN¥31.01Oct 22

Year to Date−53.9%vs Dec 31

From 52-Week High−61.0%Jan 28

If you had invested CN¥10,000 1 year ago, it would be worth CN¥4,869 today (−51.3%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −7.5%, while this stock moved −51.3%.

Monthly Closes

Month	Month-End Close	Monthly %
Oct 2026	CN¥31.49	−10.0%
Sep 2026	CN¥35.00	−11.5%
Aug 2026	CN¥39.57	−0.9%
Jul 2026	CN¥39.91	−17.3%
Jun 2026	CN¥48.26	−11.9%
May 2026	CN¥54.80	−17.7%
Apr 2026	CN¥66.59	+13.4%
Mar 2026	CN¥58.73	−25.3%
Feb 2026	CN¥78.62	+9.2%
Jan 2026	CN¥72.00	+5.5%
Dec 2025	CN¥68.26	+10.4%
Nov 2025	CN¥61.83	−4.6%
Oct 2025	CN¥64.81	―

Price13-week MA26-week MASSE Composite

3-Year HighCN¥78.65Jan 23, 2026

3-Year LowCN¥21.51Aug 19, 2024

Annualized Return−4.5%

Max Drawdown−60.0%

If you had invested CN¥10,000 3 years ago, it would be worth CN¥8,701 today (−13.0%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved +22.0%, while this stock moved −13.0%.

Yearly Closes

Year	Year-End Close	Yearly %
2026 (YTD)	CN¥31.49	−53.9%
2025	CN¥68.26	―

Price13-week MA26-week MASSE Composite

5-Year HighCN¥106.85Nov 29, 2021

5-Year LowCN¥21.51Aug 19, 2024

Annualized Return−18.2%

Max Drawdown−79.9%

If you had invested CN¥10,000 5 years ago, it would be worth CN¥3,681 today (−63.2%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved +5.9%, while this stock moved −63.2%.

Yearly Closes

Year	Year-End Close	Yearly %
2026 (YTD)	CN¥31.49	−53.9%
2025	CN¥68.26	―

Price1-year MA2-year MASSE Composite

All-Time HighCN¥107.85Aug 2021

All-Time LowCN¥5.78Sep 2015

Total Change+226.1%vs Feb 2015

Annualized Return+10.6%

If you had invested CN¥10,000 in Feb 2015, it would be worth CN¥32,605 today (+226.1%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved +11.7%, while this stock moved +226.1%.

Yearly Closes

Year	Year-End Close	Yearly %
2026 (YTD)	CN¥31.49	−53.9%
2025	CN¥68.26	+133.3%
2024	CN¥29.26	−11.1%
2023	CN¥32.93	−40.8%
2022	CN¥55.63	−34.4%
2021	CN¥84.85	+39.1%
2020	CN¥61.00	+101.3%
2019	CN¥30.30	+70.1%
2018	CN¥17.82	−47.5%
2017	CN¥33.91	+128.1%
2016	CN¥14.87	+34.4%
2015	CN¥11.06	―

Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Feb 2015). Please check the latest prices before trading.