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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	35.58	36.36	36.36	36.8	35.57	2.18M
November 18, 2025	35.9	35.73	35.73	36.28	35.51	1.5M
November 17, 2025	35.3	36.01	36.01	36.5	34.53	3.51M
November 14, 2025	36.54	36.42	36.42	37.23	36	3.94M
November 13, 2025	35.7	35.86	35.86	35.98	35.25	1.95M
November 12, 2025	35.76	35.69	35.69	36.42	35.6	2.12M
November 11, 2025	36.23	35.62	35.62	36.4	35.35	2.02M
November 10, 2025	35.66	36.23	36.23	36.79	35.16	3.27M
November 07, 2025	34.88	35.45	35.45	36.5	34.5	3.15M
November 06, 2025	36.1	35	35	36.18	34.91	3.78M
November 05, 2025	34.26	36.04	36.04	36.8	34.26	6.21M
November 04, 2025	34.36	34.99	34.99	35.84	34.3	4.48M
November 03, 2025	33.88	34.55	34.55	34.74	32.71	5.79M
October 31, 2025	34	34.81	34.81	35.04	33.01	6.93M
October 30, 2025	34.31	33.56	33.56	35.66	33.4	4.77M
October 29, 2025	32.85	35	35	36.12	32.85	7.52M
October 28, 2025	32.6	33.17	33.17	33.9	32.4	5.33M
October 27, 2025	32.11	32.57	32.57	32.9	31.74	2.89M
October 24, 2025	31.65	32.02	32.02	32.24	31.65	2.62M
October 23, 2025	31.76	32.07	32.07	32.47	31.61	3.21M
October 22, 2025	31.12	31.63	31.63	32.47	31.05	3.68M
October 21, 2025	30.4	31.11	31.11	31.33	30.2	2.48M

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