Cowealth Medical China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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