Cowealth Medical China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	11.55	12.77	11.51	12.77	12.77	9.99%	14,431,400
Jun 22, 2026	11.56	11.62	11.18	11.61	11.61	-0.43%	10,344,700
Jun 18, 2026	11.78	11.85	11.56	11.66	11.66	-1.35%	7,419,900
Jun 17, 2026	12.14	12.14	11.75	11.82	11.82	-2.64%	8,547,900
Jun 16, 2026	12.20	12.22	11.90	12.14	12.14	-0.16%	7,496,400
Jun 15, 2026	12.00	12.31	12.00	12.16	12.16	0.33%	7,118,200
Jun 12, 2026	11.91	12.23	11.85	12.12	12.12	1.85%	10,662,900
Jun 11, 2026	11.95	12.28	11.74	11.90	11.90	-1.16%	8,687,000
Jun 10, 2026	12.09	12.28	11.92	12.04	12.04	-1.15%	7,935,800
Jun 9, 2026	12.20	12.32	12.02	12.18	12.18	0.33%	7,761,000
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