Nanjing COSMOS Chemical Co., Ltd. - 300856.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	13.76	13.83	13.83	13.98	13.63	8.95M
January 13, 2026	13.98	13.77	13.77	14	13.73	7.44M
January 12, 2026	13.78	13.95	13.95	13.96	13.71	8.27M
January 09, 2026	13.75	13.74	13.74	13.79	13.65	7.17M
January 08, 2026	13.6	13.75	13.75	13.79	13.5	7.33M
January 07, 2026	13.72	13.66	13.66	13.77	13.61	6.13M
January 06, 2026	13.63	13.71	13.71	13.71	13.57	6.11M
January 05, 2026	13.46	13.62	13.62	13.63	13.36	6.01M
December 31, 2025	13.49	13.48	13.48	13.53	13.23	6M
December 30, 2025	13.47	13.44	13.44	13.56	13.4	4.9M
December 29, 2025	13.58	13.48	13.48	13.69	13.45	6.83M
December 26, 2025	13.79	13.61	13.61	13.83	13.51	8M
December 25, 2025	13.89	13.76	13.76	13.89	13.63	7.25M
December 24, 2025	13.84	13.94	13.94	13.94	13.61	8.64M
December 23, 2025	14.83	13.9	13.9	14.83	13.9	14.6M
December 22, 2025	15.01	14.78	14.78	15.16	14.77	7.36M
December 19, 2025	15.08	15.16	15.16	15.19	14.91	5.94M
December 18, 2025	15.53	15.12	15.12	15.53	15.03	7.98M
December 17, 2025	15.52	15.6	15.6	15.88	15.25	10.1M
December 16, 2025	15.18	15.52	15.52	15.66	14.92	12.41M
December 15, 2025	15.01	15.08	15.08	15.4	14.9	5.84M
December 12, 2025	15.11	15.15	15.15	15.45	14.7	9.53M
December 11, 2025	15.59	14.96	14.96	15.66	14.91	8.97M
December 10, 2025	15.82	15.51	15.51	15.89	15.3	8.49M
December 09, 2025	15.43	15.7	15.7	16.36	15.41	16.07M
December 08, 2025	15.5	15.19	15.19	15.52	15.11	8.9M
December 05, 2025	15.15	15.5	15.5	15.53	15.02	7.91M
December 04, 2025	15.86	15.16	15.16	16.03	15.08	13.91M
December 03, 2025	16.01	15.87	15.87	16.35	15.62	12.07M
December 02, 2025	16.21	15.96	15.96	16.39	15.81	11.8M
December 01, 2025	16.28	16.44	16.44	16.52	15.86	16.19M
November 28, 2025	15.86	16.35	16.35	16.88	15.72	24.27M
November 27, 2025	14.84	16.15	16.15	16.3	14.8	31.07M
November 26, 2025	15.55	14.8	14.8	15.55	14.77	12.66M
November 25, 2025	15.33	15.56	15.56	15.57	15.01	14.31M
November 24, 2025	15.12	15.58	15.58	15.8	15.01	20.57M
November 21, 2025	14.6	15.12	15.12	15.44	14.52	23.35M
November 20, 2025	15.1	14.72	14.72	15.16	14.65	19.79M
November 19, 2025	14.04	15.29	15.29	15.81	14	31.55M
November 18, 2025	13.79	14.16	14.16	14.33	13.77	11.67M
November 17, 2025	13.73	13.78	13.78	13.84	13.66	2.44M
November 14, 2025	13.85	13.81	13.81	14.1	13.81	3.77M
November 13, 2025	14	13.92	13.92	14	13.81	2.99M
November 12, 2025	13.96	14	14	14.04	13.84	3.66M
November 11, 2025	13.9	13.93	13.93	13.98	13.77	3.62M
November 10, 2025	13.63	13.9	13.9	14	13.61	5.03M
November 07, 2025	13.56	13.64	13.64	13.71	13.54	2.18M
November 06, 2025	13.73	13.6	13.6	13.78	13.57	3.21M
November 05, 2025	13.69	13.73	13.73	13.87	13.48	3.77M
November 04, 2025	14.12	13.82	13.82	14.12	13.7	5.7M
November 03, 2025	13.7	14.17	14.17	14.18	13.59	10.34M
October 31, 2025	13.56	13.75	13.75	13.76	13.44	5.59M
October 30, 2025	13.37	13.47	13.47	13.48	13.31	3.86M
October 29, 2025	13.39	13.37	13.37	13.39	13.26	2.46M
October 28, 2025	13.39	13.38	13.38	13.45	13.31	3.02M
October 27, 2025	13.4	13.4	13.4	13.47	13.3	3.75M
October 24, 2025	13.65	13.39	13.39	13.73	13.37	5.06M
October 23, 2025	13.68	13.65	13.65	13.79	13.4	4.62M
October 22, 2025	13.66	13.88	13.88	13.88	13.58	3.92M
October 21, 2025	13.77	13.68	13.68	13.82	13.58	4.02M

Nanjing COSMOS Chemical Co., Ltd. (300856.SZ) SHZ