Cowealth Medical China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	9.53	10.05	9.49	9.99	9.99	3.74%	14,098,900
Jul 22, 2026	9.58	9.99	9.54	9.63	9.63	-1.33%	15,185,385
Jul 21, 2026	9.89	9.90	9.07	9.76	9.76	-1.41%	22,712,000
Jul 20, 2026	10.06	10.56	9.79	9.90	9.90	-3.98%	20,904,485
Jul 17, 2026	11.26	11.45	10.31	10.31	10.31	-9.96%	29,740,400
Jul 16, 2026	10.71	11.59	10.65	11.45	11.45	3.90%	33,259,046
Jul 15, 2026	10.50	11.79	10.41	11.02	11.02	2.42%	30,827,900
Jul 14, 2026	10.41	11.23	10.31	10.76	10.76	2.57%	20,178,800
Jul 13, 2026	10.71	10.85	10.47	10.49	10.49	-1.96%	11,669,800
Jul 10, 2026	10.18	10.90	10.06	10.70	10.70	4.29%	14,619,617
Jul 9, 2026	10.16	10.44	9.93	10.26	10.26	-0.19%	9,291,300
Jul 8, 2026	10.43	10.56	10.22	10.28	10.28	-2.00%	9,598,600
Jul 7, 2026	11.10	11.16	10.46	10.49	10.49	-6.00%	10,818,900
Jul 6, 2026	11.44	11.73	11.16	11.16	11.16	-2.79%	11,736,900
Jul 3, 2026	11.42	11.90	11.23	11.48	11.48	-1.12%	16,032,300
Jul 2, 2026	11.39	12.30	11.30	11.61	11.61	1.93%	20,968,009
Jul 1, 2026	10.99	11.46	10.85	11.39	11.39	3.92%	14,295,900
Jun 30, 2026	11.11	11.22	10.81	10.96	10.96	-2.23%	14,890,200
Jun 29, 2026	10.92	11.30	10.49	11.21	11.21	3.80%	20,897,980
Jun 26, 2026	11.45	11.45	10.80	10.80	10.80	-5.68%	15,057,885
Jun 25, 2026	11.73	11.95	11.24	11.45	11.45	-3.86%	24,099,185
Jun 24, 2026	12.77	12.80	11.87	11.91	11.91	-6.73%	38,114,538