CoCreation Grass Co., Ltd - 605099.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	30.4	31.11	31.11	31.33	30.2	2.48M
October 20, 2025	31.37	30.61	30.61	31.4	30.14	4.54M
October 17, 2025	30.21	31.37	31.37	31.96	30.16	5.15M
October 16, 2025	30.58	30.21	30.21	30.68	30.06	1.43M
October 15, 2025	29.98	30.58	30.58	30.58	29.76	2.21M
October 14, 2025	30.14	29.76	29.76	30.75	29.75	2.68M
October 13, 2025	29.7	30.14	30.14	30.43	29.4	2.49M
October 10, 2025	31.28	31.2	31.2	31.88	30.98	2.74M
October 09, 2025	30.97	31.32	31.32	31.43	30.81	2.79M
September 30, 2025	30.82	30.9	30.9	31.05	30.8	1.6M
September 29, 2025	30.6	30.81	30.81	31.09	30.3	1.95M
September 26, 2025	30.63	30.77	30.77	31.28	30.5	2.08M
September 25, 2025	31.1	30.9	30.9	31.79	30.88	2.58M
September 24, 2025	30.86	31.14	31.14	31.18	30.6	1.8M
September 23, 2025	31.55	30.86	30.86	31.62	30.45	3.01M
September 22, 2025	32.68	31.59	31.59	32.68	31.47	3.46M
September 19, 2025	32.51	32.67	32.67	32.74	31.97	3.53M
September 18, 2025	33.68	32.82	32.82	34.15	32.5	6.43M
September 17, 2025	34.56	34.23	34.23	35.96	34.06	6.02M
September 16, 2025	34.96	34.41	34.41	35.08	33.77	5.8M
September 15, 2025	34.4	34.9	34.9	35.1	33.64	7.44M
September 12, 2025	35.13	34.27	34.27	35.45	34.23	7.42M
September 11, 2025	36.89	35.16	35.16	37.43	34.8	12.93M
September 10, 2025	32.9	36.07	36.07	36.07	32.9	8.3M
September 09, 2025	33.22	32.79	32.79	33.66	32.2	8.38M
September 08, 2025	31.76	34.04	34.04	35	31.73	10.56M
September 05, 2025	34.4	32.84	32.84	34.4	32.61	10.38M
September 04, 2025	31.6	31.7	31.7	32.44	31.22	3.76M
September 03, 2025	31.98	31.49	31.49	32.12	31.33	2.17M
September 02, 2025	32.78	31.83	31.83	32.99	31.66	3.77M
September 01, 2025	32.8	33.09	33.09	33.43	32.28	4.73M
August 29, 2025	32.5	32.42	32.42	33.31	31.45	5.92M
August 28, 2025	31.3	31.84	31.84	31.85	30.89	2.93M
August 27, 2025	32.4	31.4	31.4	32.49	31.4	3.04M
August 26, 2025	32.59	32.39	32.39	32.85	32.32	3.19M
August 25, 2025	32.47	32.62	32.62	32.96	31.76	5.4M
August 22, 2025	32.78	32.46	32.46	32.89	32.02	3.94M
August 21, 2025	32.22	32.56	32.56	32.9	31.85	5.34M
August 20, 2025	31.6	32.22	32.22	32.8	31.3	6.37M
August 19, 2025	31.51	31.44	31.44	31.78	31.29	3.65M
August 18, 2025	31.55	31.49	31.49	31.78	31.26	4.37M
August 15, 2025	31.8	31.54	31.54	31.97	31.13	4.73M
August 14, 2025	31.47	31.75	31.75	32.15	31.07	7.31M
August 13, 2025	30.77	31.23	31.23	31.35	30.64	3.65M
August 12, 2025	30.88	30.77	30.77	31.26	30.77	3.26M
August 11, 2025	30.58	30.85	30.85	30.87	30.54	2.5M
August 08, 2025	30.79	30.71	30.71	30.95	30.11	5.54M
August 07, 2025	31.21	31.25	31.25	31.53	30.98	4.56M
August 06, 2025	31.54	31.21	31.21	31.77	31.11	6.77M
August 05, 2025	32.4	31.57	31.57	32.6	31.55	9.69M
August 04, 2025	32.01	32.54	32.54	33.48	31.95	15.77M
August 01, 2025	35.88	35.5	35.5	37	35.5	4.52M
July 31, 2025	38.4	39.44	39.44	41.78	37.48	16.07M
July 30, 2025	34.5	38.78	38.78	38.78	34.43	13.66M
July 29, 2025	32.55	35.25	35.25	35.85	32.22	15.35M
July 28, 2025	32.42	32.77	32.77	33.91	32.12	6.83M
July 25, 2025	31.88	32.2	32.2	32.6	31.81	2.96M
July 24, 2025	31.74	31.95	31.95	32.05	31.73	2M
July 23, 2025	31.8	31.8	31.8	32.19	31.73	2.27M
July 22, 2025	32.8	31.98	31.98	32.95	31.82	5.62M

CoCreation Grass Co., Ltd (605099.SS) SHH