Cowealth Medical China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	13.83	13.93	13.02	13.76	13.76	1.47%	31,748,900
Oct 8, 2026	13.98	14.33	13.46	13.56	13.56	-2.16%	31,991,600
Sep 30, 2026	14.18	14.50	13.83	13.86	13.86	-1.14%	40,882,090
Sep 29, 2026	14.65	14.78	13.98	14.02	14.02	-4.04%	60,937,100
Sep 28, 2026	13.89	15.88	13.89	14.61	14.61	-2.14%	90,805,030
Sep 24, 2026	13.72	14.93	13.12	14.93	14.93	10.02%	75,567,801
Sep 23, 2026	13.90	14.02	13.49	13.57	13.57	-2.37%	35,768,949
Sep 22, 2026	13.76	14.15	13.66	13.90	13.90	-0.57%	49,100,299
Sep 21, 2026	13.66	14.20	13.60	13.98	13.98	2.49%	69,506,850
Sep 18, 2026	12.34	13.64	12.31	13.64	13.64	10.00%	50,610,550
Sep 17, 2026	13.03	13.65	12.10	12.40	12.40	-4.69%	59,669,950
Sep 16, 2026	11.86	13.01	11.85	13.01	13.01	9.97%	32,656,212
Sep 15, 2026	12.06	12.25	11.81	11.83	11.83	-2.15%	16,374,300
Sep 14, 2026	12.30	12.35	11.80	12.09	12.09	-1.31%	21,828,201
Sep 11, 2026	12.86	12.86	12.10	12.25	12.25	-5.19%	26,963,900
Sep 10, 2026	13.12	13.30	12.81	12.92	12.92	-3.22%	32,143,700
Sep 9, 2026	13.38	13.75	13.04	13.35	13.35	-0.22%	49,230,200
Sep 8, 2026	13.50	13.75	13.26	13.38	13.38	-2.76%	43,984,185
Sep 7, 2026	14.08	14.75	13.50	13.76	13.76	1.47%	64,138,201
Sep 4, 2026	12.28	13.56	12.21	13.56	13.56	9.98%	34,128,200
Sep 3, 2026	12.24	12.50	12.10	12.33	12.33	1.07%	11,421,800
Sep 2, 2026	12.24	12.37	12.01	12.20	12.20	-1.37%	10,693,130
Sep 1, 2026	11.95	12.70	11.92	12.37	12.37	3.26%	18,689,730
Aug 31, 2026	12.16	12.30	11.90	11.98	11.98	-3.23%	13,107,100
Aug 28, 2026	12.31	12.52	12.16	12.38	12.38	0.57%	15,557,098
Aug 27, 2026	11.83	12.36	11.74	12.31	12.31	3.45%	16,154,798
Aug 26, 2026	12.10	12.38	11.85	11.90	11.90	-2.78%	15,607,600
Aug 25, 2026	11.33	12.28	11.21	12.24	12.24	7.56%	22,333,419
Aug 24, 2026	11.86	11.94	11.31	11.38	11.38	-3.97%	15,575,917
Aug 21, 2026	12.48	12.50	11.82	11.85	11.85	-5.43%	20,544,783
Aug 20, 2026	12.12	12.81	12.12	12.53	12.53	5.65%	31,429,200
Aug 19, 2026	12.34	12.65	11.86	11.86	11.86	-6.25%	23,535,300
Aug 18, 2026	12.40	12.92	12.40	12.65	12.65	0.64%	28,308,300
Aug 17, 2026	12.45	12.59	12.04	12.57	12.57	0.96%	26,091,600
Aug 14, 2026	12.44	12.63	12.13	12.45	12.45	-0.40%	27,297,400
Aug 13, 2026	12.47	12.85	12.15	12.50	12.50	0.81%	35,949,512
Aug 12, 2026	12.44	12.53	12.10	12.40	12.40	0.57%	31,262,700
Aug 11, 2026	12.17	13.04	12.17	12.33	12.33	-2.30%	49,149,000
Aug 10, 2026	12.42	13.62	12.28	12.62	12.62	1.86%	62,452,351
Aug 7, 2026	12.40	13.32	12.31	12.39	12.39	-	73,245,200
Aug 6, 2026	11.30	12.39	11.18	12.39	12.39	10.04%	26,316,050
Aug 5, 2026	11.32	11.42	11.13	11.26	11.26	0.27%	13,297,911
Aug 4, 2026	11.04	11.44	10.84	11.23	11.23	3.79%	18,235,011
Aug 3, 2026	10.32	10.83	10.30	10.82	10.82	5.15%	14,555,800
Jul 31, 2026	9.99	10.36	9.97	10.29	10.29	3.00%	12,878,600
Jul 30, 2026	10.19	10.55	9.94	9.99	9.99	-2.73%	13,664,100
Jul 29, 2026	10.37	10.49	10.11	10.27	10.27	-1.06%	13,143,400
Jul 28, 2026	10.30	11.01	10.28	10.38	10.38	0.19%	16,697,100
Jul 27, 2026	9.52	10.56	9.52	10.36	10.36	6.58%	20,401,600
Jul 24, 2026	9.89	10.44	9.72	9.72	9.72	-2.70%	15,537,100