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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	13.66	13.77	13.77	13.97	13.66	4.57M
October 17, 2025	13.87	13.59	13.59	13.92	13.57	5.02M
October 16, 2025	14.02	13.95	13.95	14.13	13.8	7.79M
October 15, 2025	13.15	14.12	14.12	14.26	13.15	15M
October 14, 2025	13.21	13.15	13.15	13.29	13.11	3.42M
October 13, 2025	12.96	13.17	13.17	13.2	12.72	4.09M
October 10, 2025	13.31	13.35	13.35	13.38	13.21	4.17M
October 09, 2025	13.15	13.27	13.27	13.29	13.13	2.96M
September 30, 2025	13.3	13.15	13.15	13.32	13.13	3.38M
September 29, 2025	13.24	13.27	13.27	13.3	13.06	3.37M
September 26, 2025	13.29	13.25	13.25	13.42	13.21	2.66M
September 25, 2025	13.51	13.34	13.34	13.58	13.3	3.38M
September 24, 2025	13.34	13.55	13.55	13.6	13.22	3.89M
September 23, 2025	13.77	13.32	13.32	13.79	13.15	6.32M
September 22, 2025	13.85	13.77	13.77	13.89	13.69	3.31M
September 19, 2025	13.97	13.9	13.9	14	13.8	4.56M
September 18, 2025	14.25	13.97	13.97	14.25	13.88	5.15M
September 17, 2025	14.25	14.19	14.19	14.33	14.16	3.96M
September 16, 2025	14.15	14.23	14.23	14.24	13.99	3.81M
September 15, 2025	14.22	14.15	14.15	14.22	14.06	3.22M
September 12, 2025	14.22	14.13	14.13	14.26	14.1	3.6M
September 11, 2025	14.2	14.28	14.28	14.28	14.03	4.09M
September 10, 2025	14.19	14.18	14.18	14.26	14.1	3.28M
September 09, 2025	14.42	14.24	14.24	14.42	14.11	4.11M
September 08, 2025	14.27	14.43	14.43	14.49	14.22	4.64M
September 05, 2025	14.1	14.28	14.28	14.32	14.01	5.1M
September 04, 2025	13.93	14.09	14.09	14.15	13.86	6.99M

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