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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	14.34	13.9	13.9	14.42	13.9	6.55M
September 02, 2025	14.59	14.29	14.29	14.63	14.21	7.17M
September 01, 2025	14.7	14.6	14.6	14.73	14.53	5.83M
August 29, 2025	14.74	14.69	14.69	15.05	14.66	6.93M
August 28, 2025	15.12	14.75	14.75	15.35	14.35	13.22M
August 27, 2025	15.48	15.1	15.1	15.72	15.09	16.26M
August 26, 2025	15.65	15.84	15.84	16.02	15.57	9.47M
August 25, 2025	15.73	15.69	15.69	15.81	15.58	6.84M
August 22, 2025	15.75	15.72	15.72	15.79	15.54	6.63M
August 21, 2025	15.66	15.74	15.74	15.84	15.59	8.35M
August 20, 2025	15.41	15.63	15.63	15.64	15.33	6.13M
August 19, 2025	15.52	15.45	15.45	15.59	15.39	5.97M
August 18, 2025	15.47	15.55	15.55	15.67	15.44	6.93M
August 15, 2025	15.14	15.44	15.44	15.44	15.11	4.7M
August 14, 2025	15.65	15.14	15.14	15.66	15.12	6.11M
August 13, 2025	15.4	15.56	15.56	15.74	15.28	8.37M
August 12, 2025	15.45	15.35	15.35	15.52	15.31	4.02M
August 11, 2025	15.25	15.45	15.45	15.49	15.16	7M
August 08, 2025	15.33	15.25	15.25	15.33	15.11	3.09M

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