Skip to main content
logo
Jiangsu CoWin Biotech Co., Ltd. (SHA:688426)
China flag China · Delayed Price · Currency is CNY
27.39
+0.38 (1.41%)
At close: Jan 19, 2026

Jiangsu CoWin Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202627.9528.1327.5027.7727.77-0.39%1,079,400
Jan 22, 202627.7628.2227.6027.8827.880.14%956,172
Jan 21, 202627.7828.2227.0027.8427.841.35%1,467,824
Jan 20, 202627.3928.4527.0827.4727.470.29%1,143,866
Jan 19, 202626.7627.6826.7227.3927.391.41%859,091
Jan 16, 202626.6427.3926.3627.0127.011.24%913,963
Jan 15, 202627.9027.9026.4926.6826.68-2.77%1,279,143
Jan 14, 202626.9129.1426.6027.4427.443.24%2,735,507
Jan 13, 202626.1626.9725.8626.5826.581.53%1,719,975
Jan 12, 202626.7026.7025.7926.1826.180.04%1,221,372
Jan 9, 202626.3226.3325.7626.1726.170.50%764,678
Jan 8, 202625.8926.6725.0326.0426.043.58%1,505,668
Jan 7, 202624.8225.6624.5125.1425.140.80%1,024,536
Jan 6, 202624.6625.5024.6624.9424.941.18%1,048,060
Jan 5, 202624.0024.7323.8124.6524.653.44%1,105,154
Dec 31, 202524.0624.0823.5823.8323.830.13%656,556
Dec 30, 202524.1924.3023.8023.8023.80-1.33%545,350
Dec 29, 202524.0024.4623.9924.1224.120.04%749,000
Dec 26, 202524.6724.8924.0024.1124.11-1.95%823,331
Dec 25, 202524.3524.9024.0024.5924.590.70%700,303
Dec 24, 202523.9024.6423.9024.4224.42-0.16%663,759
Dec 23, 202524.8425.2924.3724.4624.46-2.51%573,275
Dec 22, 202524.7025.3824.6325.0925.091.58%1,162,460
Dec 19, 202526.3326.3324.1524.7024.701.48%936,379
Dec 18, 202523.8724.6223.8724.3424.34-0.33%459,175
Dec 17, 202524.4724.6024.0824.4224.42-0.20%626,538
Dec 16, 202525.3525.3524.3124.4724.47-2.67%880,692
Dec 15, 202523.9926.0923.9925.1425.142.53%1,959,607
Dec 12, 202524.4324.9823.9824.5224.520.53%1,405,618
Dec 11, 202525.2025.2224.3924.3924.39-3.02%954,813
Dec 10, 202525.4225.4224.8625.1525.15-0.40%824,235
Dec 9, 202525.5725.8525.2025.2525.25-1.25%795,279
Dec 8, 202526.5826.5825.5125.5725.57-2.66%1,126,144
Dec 5, 202525.1826.2725.1826.2726.270.57%705,112
Dec 4, 202526.3126.7625.2226.1226.12-0.23%1,370,634
Dec 3, 202526.8826.8825.8726.1826.18-1.69%1,042,376
Dec 2, 202527.0227.6626.5026.6326.63-1.70%1,094,144
Dec 1, 202528.0628.8627.0127.0927.09-2.76%1,743,106
Nov 28, 202526.5627.8826.0827.8627.865.17%1,848,710
Nov 27, 202526.9528.6226.0826.4926.49-4.71%4,753,126
Nov 26, 202530.5432.1727.5927.8027.80-10.78%3,300,868
Nov 25, 202530.7631.2830.5431.1631.161.17%1,542,505
Nov 24, 202530.7031.1329.6330.8030.800.82%1,315,598
Nov 21, 202532.2832.6329.8830.5530.55-6.00%1,699,847
Nov 20, 202532.5033.6732.1032.5032.50-1.19%1,370,071
Nov 19, 202532.5833.4431.8332.8932.891.23%1,193,635
Nov 18, 202532.8133.4431.9732.4932.49-2.90%1,752,286
Nov 17, 202530.9133.4830.2633.4633.467.24%2,276,242
Nov 14, 202528.8031.4728.6031.2031.208.60%2,380,199
Nov 13, 202528.7028.9928.4128.7328.730.10%569,426