Cowealth Medical China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	17.00	17.27	16.75	16.78	16.78	-1.24%	13,047,300
Feb 25, 2026	16.99	17.00	16.70	16.99	16.99	1.25%	11,478,700
Feb 24, 2026	16.70	16.92	16.70	16.78	16.78	1.70%	14,097,701
Feb 13, 2026	16.64	16.82	16.50	16.50	16.50	-0.84%	11,265,700
Feb 12, 2026	16.74	16.96	16.60	16.64	16.64	-1.36%	13,324,800
Feb 11, 2026	16.90	17.10	16.86	16.87	16.87	-0.35%	14,809,901
Feb 10, 2026	17.53	17.53	16.63	16.93	16.93	-3.86%	30,477,960
Feb 9, 2026	17.53	18.12	17.41	17.61	17.61	-0.62%	31,251,160
Feb 6, 2026	19.44	19.44	17.72	17.72	17.72	-10.01%	59,310,001
Feb 5, 2026	18.41	19.78	18.30	19.69	19.69	6.72%	69,940,813
Feb 4, 2026	18.34	18.78	18.21	18.45	18.45	0.49%	18,753,900
Feb 3, 2026	17.64	18.39	17.60	18.36	18.36	4.73%	21,280,400
Feb 2, 2026	17.70	17.95	17.52	17.53	17.53	-1.41%	11,163,200
Jan 30, 2026	17.94	18.08	17.50	17.78	17.78	-0.11%	15,895,700
Jan 29, 2026	18.33	18.39	17.71	17.80	17.80	-4.20%	24,824,970
Jan 28, 2026	18.45	19.07	18.03	18.58	18.58	-0.21%	35,970,100
Jan 27, 2026	17.78	18.80	17.32	18.62	18.62	3.62%	41,002,070
Jan 26, 2026	18.46	18.79	17.69	17.97	17.97	-5.32%	32,622,779
Jan 23, 2026	18.21	19.15	18.17	18.98	18.98	4.80%	36,982,700
Jan 22, 2026	17.63	18.12	17.62	18.11	18.11	1.91%	19,782,900
Jan 21, 2026	18.30	18.30	17.68	17.77	17.77	-2.31%	21,496,260
Jan 20, 2026	18.50	18.70	18.00	18.19	18.19	-0.55%	24,573,495
Jan 19, 2026	18.29	18.46	18.09	18.29	18.29	0.05%	20,106,670
Jan 16, 2026	18.49	18.97	18.26	18.28	18.28	-0.92%	29,997,750
Jan 15, 2026	19.77	19.88	18.45	18.45	18.45	-10.00%	43,838,770
Jan 14, 2026	21.29	21.80	20.50	20.50	20.50	-10.01%	77,260,080
Jan 13, 2026	22.15	23.94	21.72	22.78	22.78	2.84%	93,597,226
Jan 12, 2026	21.61	22.16	21.43	22.15	22.15	2.03%	44,688,500
Jan 9, 2026	21.40	22.22	21.30	21.71	21.71	0.51%	35,793,300
Jan 8, 2026	21.85	21.96	21.60	21.60	21.60	-2.44%	42,662,990
Jan 7, 2026	21.86	22.48	21.47	22.14	22.14	-1.51%	50,879,710
Jan 6, 2026	23.33	23.79	22.40	22.48	22.48	-2.81%	53,369,530
Jan 5, 2026	23.40	24.53	22.95	23.13	23.13	-5.20%	59,875,130
Dec 31, 2025	25.42	26.50	24.05	24.40	24.40	-6.15%	74,264,220
Dec 30, 2025	24.29	26.94	23.00	26.00	26.00	6.17%	98,516,650
Dec 29, 2025	25.48	25.95	24.00	24.49	24.49	-3.89%	53,282,434
Dec 26, 2025	25.50	26.49	24.80	25.48	25.48	-2.15%	71,146,150
Dec 25, 2025	24.42	26.50	23.65	26.04	26.04	5.25%	90,006,011
Dec 24, 2025	23.50	25.45	23.50	24.74	24.74	-1.39%	69,681,778
Dec 23, 2025	26.61	27.50	23.85	25.09	25.09	-5.32%	81,267,550
Dec 22, 2025	27.00	28.45	26.19	26.50	26.50	-8.93%	82,145,820
Dec 19, 2025	29.13	31.22	28.58	29.10	29.10	-3.03%	94,875,142
Dec 18, 2025	27.94	30.13	27.11	30.01	30.01	9.33%	85,693,013
Dec 17, 2025	25.42	27.98	25.12	27.45	27.45	4.77%	77,234,460
Dec 16, 2025	26.50	27.34	25.68	26.20	26.20	-2.24%	66,498,170
Dec 15, 2025	25.27	26.88	24.61	26.80	26.80	6.10%	72,580,677
Dec 12, 2025	25.70	26.89	24.43	25.26	25.26	-4.14%	57,761,012
Dec 11, 2025	27.00	27.35	26.00	26.35	26.35	-5.56%	57,960,280
Dec 10, 2025	27.18	28.35	26.00	27.90	27.90	2.65%	83,865,358
Dec 9, 2025	27.44	29.50	26.51	27.18	27.18	-6.85%	99,612,997