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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	40.94	41.25	41.25	41.86	40.82	1.95M
February 12, 2026	40.7	40.94	40.94	41.33	40.42	1.7M
February 11, 2026	40.21	40.66	40.66	40.9	40.02	1.37M
February 10, 2026	40.71	40.6	40.6	40.84	40.12	1.63M
February 09, 2026	40.87	40.53	40.53	41.04	39.77	1.65M
February 06, 2026	40.59	40.44	40.44	41.36	40.41	2.02M
February 05, 2026	40.77	41.05	41.05	41.96	40.4	2.35M
February 04, 2026	42.22	40.79	40.79	42.47	40.5	3.35M
February 03, 2026	42.77	42.32	42.32	42.99	41.89	2.63M
February 02, 2026	42.95	42.43	42.43	43.86	42	4.55M
January 30, 2026	41.38	42.98	42.98	44.68	41.23	7.77M
January 29, 2026	39	43.05	43.05	43.05	38.67	5.1M
January 28, 2026	39.07	39.14	39.14	40.08	38.92	2.16M
January 27, 2026	39.07	39.07	39.07	39.57	38.4	2.55M
January 26, 2026	39.9	39.21	39.21	40.47	39	4.52M
January 23, 2026	41.97	42.13	42.13	42.55	40.98	4.34M
January 22, 2026	43.15	42.05	42.05	44.1	41.86	6.26M
January 21, 2026	44.49	45.67	45.67	46.75	42.21	7.13M
January 20, 2026	43.25	42.5	42.5	43.25	41.36	3.93M
January 19, 2026	43	43.3	43.3	45.77	42.25	6.37M
January 16, 2026	40.49	41.61	41.61	41.88	40.12	1.85M
January 15, 2026	40.47	40.5	40.5	41.81	40.14	1.81M
January 14, 2026	38.76	40.19	40.19	40.49	38.7	2.68M
January 13, 2026	38.5	39.04	39.04	40.89	37.94	2.95M
January 12, 2026	36.85	38.49	38.49	38.78	36.31	2.93M
January 09, 2026	36.03	36.84	36.84	36.95	36.03	1.92M
January 08, 2026	36.6	36.12	36.12	36.75	36.07	1.21M
January 07, 2026	35.98	36.75	36.75	37.08	35.74	2.13M
January 06, 2026	35.93	36.02	36.02	36.56	35.51	1.94M
January 05, 2026	35.67	35.93	35.93	35.96	35.2	1.93M
December 31, 2025	35.13	35.69	35.69	36.13	35.13	1.81M
December 30, 2025	34.88	35.13	35.13	35.45	34.8	1.24M
December 29, 2025	35.16	35.26	35.26	35.69	34.4	2.95M
December 26, 2025	36.54	35.18	35.18	36.87	35.16	3.49M
December 25, 2025	37.58	36.7	36.7	37.8	36.34	2.23M
December 24, 2025	38.15	37.58	37.58	38.29	37.39	1.89M
December 23, 2025	38.51	38.23	38.23	39.59	38.11	2.33M
December 22, 2025	38.2	38.66	38.66	38.96	37.61	2.3M
December 19, 2025	38.08	38.1	38.1	38.38	37.1	2.43M
December 18, 2025	37.4	37.72	37.72	38.38	36.6	2.83M
December 17, 2025	36.5	37.53	37.53	37.68	36.31	2.34M
December 16, 2025	36.4	36.43	36.43	36.77	36.07	1.24M
December 15, 2025	36.4	36.31	36.31	36.7	35.81	1.46M
December 12, 2025	36.4	36.45	36.45	36.54	35.3	2.68M
December 11, 2025	37.1	36.4	36.4	37.35	36	1.98M
December 10, 2025	36	37.35	37.35	38.11	35.9	2.82M
December 09, 2025	35.95	36.09	36.09	36.61	35.55	1.51M
December 08, 2025	36.36	35.82	35.82	36.4	35.2	2.42M
December 05, 2025	36.54	36.22	36.22	36.57	35.81	1.71M
December 04, 2025	36.5	36.55	36.55	37.32	35.77	2.16M
December 03, 2025	35.75	36.62	36.62	37.8	35.5	3.23M
December 02, 2025	36.55	35.77	35.77	36.9	35.73	2.1M
December 01, 2025	36.03	36.9	36.9	37.3	35.91	3.48M
November 28, 2025	38.47	36.25	36.25	38.5	35.82	4.42M
November 27, 2025	36.42	37.79	37.79	39.79	36.12	5.25M
November 26, 2025	36.88	36.27	36.27	37.17	36.03	1.65M
November 25, 2025	36.23	36.55	36.55	37.59	35.76	2.71M
November 24, 2025	35.68	35.86	35.86	36.35	35.54	1.47M
November 21, 2025	35.61	35.52	35.52	36.25	35.44	1.66M
November 20, 2025	36.54	35.85	35.85	36.54	35.55	1.47M

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