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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.93	13.7	13.7	14.01	13.69	4.21M
February 12, 2026	14.13	13.9	13.9	14.16	13.86	5.52M
February 11, 2026	13.99	14.16	14.16	14.4	13.96	7.03M
February 10, 2026	14.07	14	14	14.1	13.94	3.9M
February 09, 2026	13.85	14.07	14.07	14.19	13.7	8.33M
February 06, 2026	13.78	13.71	13.71	13.83	13.62	6.61M
February 05, 2026	13.6	13.95	13.95	14.3	13.55	12.61M
February 04, 2026	13.45	13.63	13.63	13.64	13.44	6.78M
February 03, 2026	13.44	13.52	13.52	13.55	13.2	4.23M
February 02, 2026	13.63	13.29	13.29	13.8	13.29	5.51M
January 30, 2026	13.61	13.72	13.72	13.81	13.47	7.08M
January 29, 2026	13.5	13.67	13.67	13.79	13.37	7.6M
January 28, 2026	13.75	13.54	13.54	13.92	13.51	6.85M
January 27, 2026	13.93	13.81	13.81	13.99	13.49	6.38M
January 26, 2026	14.32	13.97	13.97	14.34	13.89	8.37M
January 23, 2026	14.14	14.3	14.3	14.35	14.08	7.97M
January 22, 2026	14.11	14.16	14.16	14.29	13.87	8.21M
January 21, 2026	13.97	13.98	13.98	14.09	13.8	4.67M
January 20, 2026	14.07	14.02	14.02	14.14	13.95	5.47M
January 19, 2026	14.15	14.08	14.08	14.32	14.05	8.69M
January 16, 2026	13.8	14.09	14.09	14.09	13.68	9.93M
January 15, 2026	13.8	13.79	13.79	13.9	13.7	4.37M
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

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