Cowealth Medical China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	12.25	12.57	11.98	12.14	12.14	-2.41%	9,724,300
Jun 5, 2026	12.35	12.58	12.20	12.44	12.44	0.73%	10,776,100
Jun 4, 2026	12.50	12.63	12.27	12.35	12.35	-2.06%	9,580,500
Jun 3, 2026	12.63	12.76	12.48	12.61	12.61	-0.24%	8,246,897
Jun 2, 2026	12.88	12.90	12.35	12.64	12.64	-2.54%	9,957,100
Jun 1, 2026	12.75	13.08	12.60	12.97	12.97	1.65%	10,618,300
May 29, 2026	12.67	12.95	12.66	12.76	12.76	0.79%	10,415,185
May 28, 2026	12.62	12.82	12.53	12.66	12.66	0.32%	9,344,900
May 27, 2026	13.00	13.00	12.52	12.62	12.62	-3.00%	11,294,300
May 26, 2026	13.16	13.24	12.83	13.01	13.01	-1.81%	11,578,500
May 25, 2026	13.64	13.74	13.13	13.25	13.25	-2.86%	11,681,300
May 22, 2026	13.39	13.71	13.38	13.64	13.64	1.49%	11,051,400
May 21, 2026	13.97	14.06	13.38	13.44	13.44	-4.48%	15,235,100
May 20, 2026	14.36	14.37	13.85	14.07	14.07	-1.95%	12,145,885
May 19, 2026	14.30	14.61	14.20	14.35	14.35	0.28%	10,744,300
May 18, 2026	14.47	14.47	14.25	14.31	14.31	-1.11%	9,930,788
May 15, 2026	14.78	14.84	14.34	14.47	14.47	-3.02%	17,890,900
May 14, 2026	15.79	15.84	14.92	14.92	14.92	-5.09%	25,198,800
May 13, 2026	15.64	15.98	15.35	15.72	15.72	-0.51%	22,973,300
May 12, 2026	16.05	16.33	15.70	15.80	15.80	-2.65%	23,830,600
May 11, 2026	16.18	16.40	15.67	16.23	16.23	1.18%	29,136,500
May 8, 2026	15.72	16.17	15.66	16.04	16.04	1.91%	23,980,200
May 7, 2026	15.54	15.79	15.40	15.74	15.74	1.29%	18,661,397
May 6, 2026	15.16	15.64	15.06	15.54	15.54	3.26%	21,102,626
Apr 30, 2026	15.30	15.32	14.98	15.05	15.05	-1.31%	14,209,698
Apr 29, 2026	15.33	15.40	15.00	15.25	15.25	-1.93%	15,670,229
Apr 28, 2026	15.32	15.78	15.26	15.55	15.55	0.78%	22,342,434
Apr 27, 2026	15.23	15.45	14.98	15.43	15.43	1.31%	14,913,300
Apr 24, 2026	15.37	15.58	15.11	15.23	15.23	-1.42%	14,587,300
Apr 23, 2026	15.75	15.80	15.39	15.45	15.45	-2.95%	19,089,700
Apr 22, 2026	15.66	15.94	15.51	15.92	15.92	0.51%	20,239,300
Apr 21, 2026	16.19	16.40	15.65	15.84	15.84	-3.30%	27,506,400
Apr 20, 2026	16.16	16.60	15.86	16.38	16.38	1.36%	26,825,600
Apr 17, 2026	16.75	16.75	16.10	16.16	16.16	-4.49%	37,848,600
Apr 16, 2026	17.30	17.32	16.66	16.92	16.92	-5.53%	45,869,010
Apr 15, 2026	16.53	18.00	16.45	17.91	17.91	8.09%	74,602,000
Apr 14, 2026	16.99	17.12	16.30	16.57	16.57	-3.33%	45,543,600
Apr 13, 2026	17.72	17.95	17.02	17.14	17.14	-1.32%	43,570,112
Apr 10, 2026	18.00	18.09	17.35	17.37	17.37	-5.19%	62,197,890
Apr 9, 2026	19.00	19.41	18.05	18.32	18.32	-7.80%	73,610,600
Apr 8, 2026	20.21	21.54	19.66	19.87	19.87	-4.97%	94,193,704
Apr 7, 2026	19.10	22.15	18.13	20.91	20.91	3.82%	101,928,700
Apr 3, 2026	18.69	20.56	18.45	20.14	20.14	7.76%	106,463,000
Apr 2, 2026	17.10	18.69	16.83	18.69	18.69	10.01%	71,600,940
Apr 1, 2026	16.98	17.50	16.25	16.99	16.99	-2.13%	55,993,847
Mar 31, 2026	16.97	17.90	16.97	17.36	17.36	2.60%	79,197,100
Mar 30, 2026	15.38	16.92	15.15	16.92	16.92	10.01%	51,543,900
Mar 27, 2026	15.02	15.46	14.96	15.38	15.38	1.38%	11,640,700
Mar 26, 2026	15.76	15.82	15.07	15.17	15.17	-4.83%	18,442,700
Mar 25, 2026	15.51	16.09	15.50	15.94	15.94	2.84%	20,281,300