Cowealth Medical China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 24, 2026	14.95	15.54	14.92	15.50	15.50	3.68%	17,946,500
Mar 23, 2026	15.25	15.58	14.81	14.95	14.95	-3.86%	16,248,000
Mar 20, 2026	15.65	16.02	15.42	15.55	15.55	-0.32%	14,931,900
Mar 19, 2026	16.08	16.21	15.53	15.60	15.60	-4.29%	16,686,500
Mar 18, 2026	16.16	16.59	16.04	16.30	16.30	0.87%	21,144,795
Mar 17, 2026	16.69	17.30	16.11	16.16	16.16	-1.22%	44,257,300
Mar 16, 2026	15.95	17.06	15.95	16.36	16.36	1.55%	20,002,500
Mar 13, 2026	16.20	16.40	16.04	16.11	16.11	-0.92%	9,531,500
Mar 12, 2026	16.70	16.74	16.17	16.26	16.26	-3.33%	13,142,400
Mar 11, 2026	17.07	17.07	16.76	16.82	16.82	-1.12%	9,191,400
Mar 10, 2026	16.70	17.08	16.70	17.01	17.01	1.98%	12,375,800
Mar 9, 2026	16.90	17.06	16.41	16.68	16.68	-2.34%	12,572,100
Mar 6, 2026	16.55	17.18	16.52	17.08	17.08	2.64%	18,775,960
Mar 5, 2026	16.71	16.96	16.51	16.64	16.64	-0.83%	15,380,500
Mar 4, 2026	16.17	17.10	16.17	16.78	16.78	1.94%	20,141,700