Cowealth Medical China Co.,Ltd. (SHA:603122)
China · Delayed Price · Currency is CNY 9.79
+0.89 (10.00%)
Last updated: Oct 31, 2025, 11:29 AM CST
Cowealth Medical China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 10.04% | 5,867,110 |
| Nov 4, 2025 | 11.85 | 11.85 | 11.61 | 11.85 | 11.85 | 10.03% | 24,698,800 |
| Nov 3, 2025 | 10.77 | 10.77 | 10.51 | 10.77 | 10.77 | 10.01% | 25,225,380 |
| Oct 31, 2025 | 9.56 | 9.79 | 9.30 | 9.79 | 9.79 | 10.00% | 49,543,090 |
| Oct 30, 2025 | 8.27 | 8.90 | 7.79 | 8.90 | 8.90 | 10.01% | 81,521,200 |
| Oct 29, 2025 | 7.87 | 8.09 | 7.69 | 8.09 | 8.09 | 10.07% | 23,370,590 |
| Oct 28, 2025 | 6.65 | 7.35 | 6.58 | 7.35 | 7.35 | 10.03% | 36,716,200 |
| Oct 27, 2025 | 6.64 | 6.90 | 6.52 | 6.68 | 6.68 | 1.67% | 9,930,700 |
| Oct 24, 2025 | 6.68 | 6.68 | 6.56 | 6.57 | 6.57 | -1.05% | 3,865,100 |
| Oct 23, 2025 | 6.59 | 6.65 | 6.56 | 6.64 | 6.64 | 0.30% | 4,423,088 |
| Oct 22, 2025 | 6.55 | 6.64 | 6.50 | 6.62 | 6.62 | 1.07% | 5,398,300 |
| Oct 21, 2025 | 6.41 | 6.56 | 6.37 | 6.55 | 6.55 | 2.34% | 6,352,229 |
| Oct 20, 2025 | 6.31 | 6.40 | 6.31 | 6.40 | 6.40 | 1.91% | 4,408,398 |
| Oct 17, 2025 | 6.35 | 6.43 | 6.28 | 6.28 | 6.28 | -1.57% | 5,137,800 |
| Oct 16, 2025 | 6.40 | 6.40 | 6.32 | 6.38 | 6.38 | -0.31% | 3,678,310 |
| Oct 15, 2025 | 6.36 | 6.42 | 6.32 | 6.40 | 6.40 | 0.63% | 3,913,688 |
| Oct 14, 2025 | 6.41 | 6.44 | 6.34 | 6.36 | 6.36 | - | 4,711,400 |
| Oct 13, 2025 | 6.28 | 6.39 | 6.12 | 6.36 | 6.36 | -0.93% | 5,356,000 |
| Oct 10, 2025 | 6.39 | 6.44 | 6.37 | 6.42 | 6.42 | 0.31% | 5,059,500 |
| Oct 9, 2025 | 6.45 | 6.46 | 6.34 | 6.40 | 6.40 | -0.31% | 4,483,600 |
| Sep 30, 2025 | 6.45 | 6.48 | 6.40 | 6.42 | 6.42 | -0.16% | 5,207,284 |
| Sep 29, 2025 | 6.44 | 6.46 | 6.31 | 6.43 | 6.43 | - | 6,783,300 |
| Sep 26, 2025 | 6.45 | 6.54 | 6.31 | 6.43 | 6.43 | -1.23% | 10,566,790 |
| Sep 25, 2025 | 6.84 | 6.85 | 6.51 | 6.51 | 6.51 | -4.69% | 16,898,050 |
| Sep 24, 2025 | 6.95 | 7.30 | 6.76 | 6.83 | 6.83 | -2.71% | 25,773,420 |
| Sep 23, 2025 | 7.08 | 7.20 | 6.80 | 7.02 | 7.02 | 0.57% | 23,936,310 |
| Sep 22, 2025 | 6.73 | 7.00 | 6.70 | 6.98 | 6.98 | 4.33% | 18,419,580 |
| Sep 19, 2025 | 6.83 | 6.83 | 6.66 | 6.69 | 6.69 | -2.19% | 5,735,400 |
| Sep 18, 2025 | 6.88 | 6.93 | 6.78 | 6.84 | 6.84 | -0.15% | 6,444,900 |
| Sep 17, 2025 | 6.87 | 6.92 | 6.81 | 6.85 | 6.85 | -0.44% | 4,223,600 |
| Sep 16, 2025 | 6.80 | 6.89 | 6.68 | 6.88 | 6.88 | 1.18% | 6,053,900 |
| Sep 15, 2025 | 6.75 | 6.83 | 6.69 | 6.80 | 6.80 | 1.04% | 5,619,800 |
| Sep 12, 2025 | 6.77 | 6.77 | 6.71 | 6.73 | 6.73 | -0.44% | 3,225,500 |
| Sep 11, 2025 | 6.72 | 6.76 | 6.59 | 6.76 | 6.76 | 0.60% | 4,739,300 |
| Sep 10, 2025 | 6.73 | 6.78 | 6.66 | 6.72 | 6.72 | 0.45% | 3,435,200 |
| Sep 9, 2025 | 6.78 | 6.78 | 6.64 | 6.69 | 6.69 | -0.45% | 3,666,300 |
| Sep 8, 2025 | 6.68 | 6.76 | 6.66 | 6.72 | 6.72 | 0.90% | 4,659,785 |
| Sep 5, 2025 | 6.66 | 6.67 | 6.51 | 6.66 | 6.66 | - | 6,820,600 |
| Sep 4, 2025 | 6.58 | 6.71 | 6.52 | 6.66 | 6.66 | 1.99% | 7,520,900 |
| Sep 3, 2025 | 6.72 | 6.78 | 6.50 | 6.53 | 6.53 | -2.97% | 6,667,100 |
| Sep 2, 2025 | 6.75 | 6.75 | 6.60 | 6.73 | 6.73 | 0.15% | 5,973,700 |
| Sep 1, 2025 | 6.60 | 6.77 | 6.57 | 6.72 | 6.72 | 1.82% | 8,184,800 |
| Aug 29, 2025 | 6.68 | 6.74 | 6.57 | 6.60 | 6.60 | -1.79% | 9,281,180 |
| Aug 28, 2025 | 6.78 | 6.94 | 6.50 | 6.72 | 6.72 | -1.32% | 11,236,990 |
| Aug 27, 2025 | 7.22 | 7.22 | 6.80 | 6.81 | 6.81 | -5.15% | 15,811,690 |
| Aug 26, 2025 | 7.14 | 7.24 | 7.11 | 7.18 | 7.18 | 0.56% | 5,781,557 |
| Aug 25, 2025 | 7.22 | 7.23 | 7.12 | 7.14 | 7.14 | -0.70% | 6,892,530 |
| Aug 22, 2025 | 7.27 | 7.27 | 7.09 | 7.19 | 7.19 | -0.55% | 7,092,200 |
| Aug 21, 2025 | 7.31 | 7.35 | 7.21 | 7.23 | 7.23 | -0.55% | 5,481,500 |
| Aug 20, 2025 | 7.24 | 7.27 | 7.16 | 7.27 | 7.27 | 0.28% | 5,840,800 |