Jiangsu CoWin Biotech Co., Ltd. (SHA:688426)
China · Delayed Price · Currency is CNY 24.15
+0.19 (0.79%)
At close: Aug 8, 2025, 2:57 PM CST
Jiangsu CoWin Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 23.79 | 24.49 | 23.79 | 24.15 | - | 0.79% | 1,488,456 |
| Aug 7, 2025 | 23.95 | 24.15 | 23.51 | 23.96 | - | -0.08% | 1,254,936 |
| Aug 6, 2025 | 24.23 | 24.48 | 23.84 | 23.98 | - | -0.75% | 863,655 |
| Aug 5, 2025 | 24.19 | 24.61 | 23.90 | 24.16 | - | -0.25% | 931,928 |
| Aug 4, 2025 | 23.70 | 24.30 | 23.16 | 24.22 | - | 1.89% | 1,463,346 |
| Aug 1, 2025 | 23.77 | 23.97 | 23.28 | 23.77 | - | 1.06% | 1,047,434 |
| Jul 31, 2025 | 23.11 | 24.50 | 23.11 | 23.52 | - | 0.81% | 1,838,177 |
| Jul 30, 2025 | 23.36 | 23.88 | 22.93 | 23.33 | - | -0.72% | 1,404,683 |
| Jul 29, 2025 | 23.09 | 23.55 | 22.57 | 23.50 | - | 2.00% | 1,280,755 |
| Jul 28, 2025 | 23.28 | 23.98 | 22.79 | 23.04 | - | 0.30% | 1,509,767 |
| Jul 25, 2025 | 23.00 | 23.52 | 22.90 | 22.97 | - | -0.13% | 957,919 |
| Jul 24, 2025 | 22.40 | 23.22 | 22.21 | 23.00 | - | 2.18% | 1,684,958 |
| Jul 23, 2025 | 22.29 | 23.05 | 22.26 | 22.51 | - | 0.99% | 1,231,765 |
| Jul 22, 2025 | 22.51 | 22.60 | 22.11 | 22.29 | - | -1.15% | 1,037,874 |
| Jul 21, 2025 | 22.98 | 23.22 | 22.50 | 22.55 | - | -1.10% | 929,279 |
| Jul 18, 2025 | 22.70 | 22.80 | 22.40 | 22.80 | - | 0.88% | 831,978 |
| Jul 17, 2025 | 22.14 | 22.71 | 22.13 | 22.60 | - | 2.03% | 981,092 |
| Jul 16, 2025 | 22.13 | 22.22 | 21.76 | 22.15 | - | 0.36% | 1,181,746 |
| Jul 15, 2025 | 22.30 | 22.52 | 21.90 | 22.07 | - | -1.60% | 938,697 |
| Jul 14, 2025 | 22.52 | 22.58 | 22.27 | 22.43 | - | -0.18% | 570,088 |
| Jul 11, 2025 | 22.34 | 22.54 | 22.18 | 22.47 | - | 0.58% | 667,546 |
| Jul 10, 2025 | 22.35 | 22.58 | 21.91 | 22.34 | - | 0.04% | 1,139,054 |
| Jul 9, 2025 | 22.67 | 22.80 | 22.32 | 22.33 | - | -1.50% | 617,331 |
| Jul 8, 2025 | 22.68 | 22.84 | 22.30 | 22.67 | - | -0.04% | 875,536 |
| Jul 7, 2025 | 22.77 | 22.93 | 22.54 | 22.68 | - | -0.79% | 629,822 |
| Jul 4, 2025 | 22.92 | 23.14 | 22.59 | 22.86 | - | -0.61% | 1,080,426 |
| Jul 3, 2025 | 22.93 | 23.36 | 22.73 | 23.00 | - | 0.31% | 1,701,195 |
| Jul 2, 2025 | 22.80 | 23.08 | 22.56 | 22.93 | - | 0.57% | 1,052,386 |
| Jul 1, 2025 | 22.26 | 23.49 | 21.98 | 22.80 | - | 2.84% | 2,235,899 |
| Jun 30, 2025 | 21.79 | 22.25 | 21.55 | 22.17 | - | 1.84% | 1,087,362 |
| Jun 27, 2025 | 22.00 | 22.00 | 21.68 | 21.77 | - | -0.96% | 1,024,586 |
| Jun 26, 2025 | 21.65 | 22.24 | 21.31 | 21.98 | - | 2.23% | 1,892,243 |
| Jun 25, 2025 | 22.17 | 22.18 | 21.00 | 21.50 | - | -2.36% | 2,246,058 |
| Jun 24, 2025 | 22.56 | 22.82 | 21.72 | 22.02 | - | -2.13% | 2,108,455 |
| Jun 23, 2025 | 20.68 | 23.00 | 20.33 | 22.50 | - | 8.80% | 3,790,328 |
| Jun 20, 2025 | 20.42 | 20.81 | 20.16 | 20.68 | - | 1.27% | 718,017 |
| Jun 19, 2025 | 21.12 | 21.60 | 20.33 | 20.42 | - | -4.27% | 1,130,632 |
| Jun 18, 2025 | 21.24 | 21.50 | 20.77 | 21.33 | - | 0.38% | 1,238,959 |
| Jun 17, 2025 | 21.10 | 21.72 | 20.97 | 21.25 | - | 0.66% | 1,318,292 |
| Jun 16, 2025 | 21.08 | 21.51 | 20.68 | 21.11 | - | 0.29% | 1,441,318 |
| Jun 13, 2025 | 21.35 | 21.64 | 20.55 | 21.05 | - | -1.27% | 1,770,243 |
| Jun 12, 2025 | 20.92 | 21.38 | 20.65 | 21.32 | - | 2.80% | 1,370,687 |
| Jun 11, 2025 | 20.30 | 21.25 | 19.98 | 20.74 | - | 2.57% | 1,732,718 |
| Jun 10, 2025 | 20.59 | 21.13 | 19.86 | 20.22 | - | -2.46% | 1,503,009 |
| Jun 9, 2025 | 20.23 | 20.73 | 20.05 | 20.73 | - | 3.08% | 1,540,011 |
| Jun 6, 2025 | 20.19 | 20.38 | 19.61 | 20.11 | - | -0.30% | 979,958 |
| Jun 5, 2025 | 20.74 | 20.92 | 20.03 | 20.17 | - | -2.56% | 1,471,717 |
| Jun 4, 2025 | 20.72 | 20.94 | 20.31 | 20.70 | - | 0.83% | 844,458 |
| Jun 3, 2025 | 20.91 | 21.00 | 20.23 | 20.53 | - | -1.53% | 1,210,815 |
| May 30, 2025 | 21.16 | 21.28 | 20.55 | 20.85 | - | 0.14% | 2,004,496 |