Nanjing COSMOS Chemical Co., Ltd. (300856.SZ) SHZ
13.45
-0.06999977(-0.52%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
13.45
-0.06999977(-0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 13.52 | 13.45 | 13.45 | 13.72 | 13.43 | 3.82M |
| March 12, 2026 | 13.44 | 13.52 | 13.52 | 13.65 | 13.41 | 4.24M |
| March 11, 2026 | 13.4 | 13.45 | 13.45 | 13.53 | 13.38 | 2.75M |
| March 10, 2026 | 13.11 | 13.33 | 13.33 | 13.48 | 13.11 | 2.42M |
| March 09, 2026 | 13.38 | 13.27 | 13.27 | 13.63 | 13.21 | 6.86M |
| March 06, 2026 | 13.11 | 13.44 | 13.44 | 13.52 | 13.11 | 4.22M |
| March 05, 2026 | 13.38 | 13.16 | 13.16 | 13.45 | 13.08 | 3.54M |
| March 04, 2026 | 14.13 | 13.18 | 13.18 | 14.13 | 13.02 | 3.04M |
| March 03, 2026 | 13.71 | 13.25 | 13.25 | 13.78 | 13.18 | 6.38M |
| March 02, 2026 | 13.98 | 13.68 | 13.68 | 14.19 | 13.58 | 7.19M |
| February 27, 2026 | 14.13 | 14.18 | 14.18 | 14.25 | 14.03 | 4.41M |
| February 26, 2026 | 14.2 | 14.14 | 14.14 | 14.25 | 14.05 | 4.51M |
| February 25, 2026 | 13.94 | 14.18 | 14.18 | 14.42 | 13.94 | 5.97M |
| February 24, 2026 | 13.87 | 13.94 | 13.94 | 14.02 | 13.75 | 4.11M |
| February 13, 2026 | 13.93 | 13.7 | 0 | 14.01 | 13.69 | 4.21M |
| February 12, 2026 | 14.13 | 13.9 | 0 | 14.16 | 13.86 | 5.52M |
| February 11, 2026 | 13.99 | 14.16 | 0 | 14.4 | 13.96 | 7.03M |
| February 10, 2026 | 14.07 | 14 | 0 | 14.1 | 13.94 | 3.9M |
| February 09, 2026 | 13.85 | 14.07 | 0 | 14.19 | 13.7 | 8.33M |
| February 06, 2026 | 13.78 | 13.71 | 0 | 13.83 | 13.62 | 6.61M |
| February 05, 2026 | 13.6 | 13.95 | 0 | 14.3 | 13.55 | 12.61M |
| February 04, 2026 | 13.45 | 13.63 | 0 | 13.64 | 13.44 | 6.78M |
| February 03, 2026 | 13.44 | 13.52 | 0 | 13.55 | 13.2 | 4.23M |
| February 02, 2026 | 13.63 | 13.29 | 0 | 13.8 | 13.29 | 5.51M |
| January 30, 2026 | 13.61 | 13.72 | 0 | 13.81 | 13.47 | 7.08M |
| January 29, 2026 | 13.5 | 13.67 | 0 | 13.79 | 13.37 | 7.6M |
| January 28, 2026 | 13.75 | 13.54 | 0 | 13.92 | 13.51 | 6.85M |
| January 27, 2026 | 13.93 | 13.81 | 0 | 13.99 | 13.49 | 6.38M |
| January 26, 2026 | 14.32 | 13.97 | 0 | 14.34 | 13.89 | 8.37M |
| January 23, 2026 | 14.14 | 14.3 | 0 | 14.35 | 14.08 | 7.97M |
| January 22, 2026 | 14.11 | 14.16 | 0 | 14.29 | 13.87 | 8.21M |
| January 21, 2026 | 13.97 | 13.98 | 0 | 14.09 | 13.8 | 4.67M |
| January 20, 2026 | 14.07 | 14.02 | 0 | 14.14 | 13.95 | 5.47M |
| January 19, 2026 | 14.15 | 14.08 | 0 | 14.32 | 14.05 | 8.69M |
| January 16, 2026 | 13.8 | 14.09 | 0 | 14.09 | 13.68 | 9.93M |
| January 15, 2026 | 13.8 | 13.79 | 0 | 13.9 | 13.7 | 4.37M |
| January 14, 2026 | 13.76 | 13.83 | 0 | 13.98 | 13.63 | 8.95M |
| January 13, 2026 | 13.98 | 13.77 | 0 | 14 | 13.73 | 7.44M |
| January 12, 2026 | 13.78 | 13.95 | 0 | 13.96 | 13.71 | 8.27M |
| January 09, 2026 | 13.75 | 13.74 | 0 | 13.79 | 13.65 | 7.17M |
| January 08, 2026 | 13.6 | 13.75 | 0 | 13.79 | 13.5 | 7.33M |
| January 07, 2026 | 13.72 | 13.66 | 0 | 13.77 | 13.61 | 6.13M |
| January 06, 2026 | 13.63 | 13.71 | 0 | 13.71 | 13.57 | 6.11M |
| January 05, 2026 | 13.46 | 13.62 | 0 | 13.63 | 13.36 | 6.01M |
| December 31, 2025 | 13.49 | 13.48 | 0 | 13.53 | 13.23 | 6M |
| December 30, 2025 | 13.47 | 13.44 | 0 | 13.56 | 13.4 | 4.9M |
| December 29, 2025 | 13.58 | 13.48 | 0 | 13.69 | 13.45 | 6.83M |
| December 26, 2025 | 13.79 | 13.61 | 0 | 13.83 | 13.51 | 8M |
| December 25, 2025 | 13.89 | 13.76 | 0 | 13.89 | 13.63 | 7.25M |
| December 24, 2025 | 13.84 | 13.94 | 0 | 13.94 | 13.61 | 8.64M |
| December 23, 2025 | 14.83 | 13.9 | 0 | 14.83 | 13.9 | 14.6M |
| December 22, 2025 | 15.01 | 14.78 | 0 | 15.16 | 14.77 | 7.36M |
| December 19, 2025 | 15.08 | 15.16 | 0 | 15.19 | 14.91 | 5.94M |
| December 18, 2025 | 15.53 | 15.12 | 0 | 15.53 | 15.03 | 7.98M |
| December 17, 2025 | 15.52 | 15.6 | 0 | 15.88 | 15.25 | 10.1M |
| December 16, 2025 | 15.18 | 15.52 | 0 | 15.66 | 14.92 | 12.41M |
| December 15, 2025 | 15.01 | 15.08 | 0 | 15.4 | 14.9 | 5.84M |
| December 12, 2025 | 15.11 | 15.15 | 0 | 15.45 | 14.7 | 9.53M |
| December 11, 2025 | 15.59 | 14.96 | 0 | 15.66 | 14.91 | 8.97M |
| December 10, 2025 | 15.82 | 15.51 | 0 | 15.89 | 15.3 | 8.49M |