Jiangsu CoWin Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	17.52	18.50	17.40	17.51	17.51	-2.72%	2,764,536
Jun 22, 2026	16.16	18.50	15.98	18.00	18.00	10.29%	3,896,574
Jun 18, 2026	16.12	16.55	15.83	16.32	16.32	0.80%	1,024,297
Jun 17, 2026	16.60	16.60	15.98	16.19	16.19	-1.88%	837,104
Jun 16, 2026	16.37	16.65	15.90	16.50	16.50	0.73%	999,987
Jun 15, 2026	16.91	17.25	16.22	16.38	16.38	-2.96%	1,092,331
Jun 12, 2026	16.86	17.03	16.49	16.88	16.88	1.38%	858,028
Jun 11, 2026	16.78	17.01	16.15	16.65	16.65	-1.77%	891,468
Jun 10, 2026	17.19	17.22	16.26	16.95	16.95	-1.40%	1,237,669
Jun 9, 2026	17.04	17.60	16.81	17.19	17.19	0.88%	1,385,717
Jun 8, 2026	17.30	17.75	16.51	17.04	17.04	-2.46%	1,408,636
Jun 5, 2026	17.26	17.73	16.93	17.47	17.47	1.63%	1,031,740
Jun 4, 2026	17.50	17.74	17.17	17.19	17.19	-3.15%	1,065,057
Jun 3, 2026	18.19	18.35	17.50	17.75	17.75	-2.37%	1,374,658
Jun 2, 2026	18.98	19.17	18.10	18.18	18.18	-4.27%	1,129,337
Jun 1, 2026	18.38	19.28	18.27	18.99	18.99	2.21%	1,394,421
May 29, 2026	19.03	19.52	18.50	18.58	18.58	-2.36%	1,529,385
May 28, 2026	19.12	19.65	18.37	19.03	19.03	-0.16%	1,559,768
May 27, 2026	19.69	20.41	18.57	19.06	19.06	-2.66%	1,791,825
May 26, 2026	20.40	20.71	19.16	19.58	19.58	-4.11%	1,674,265
May 25, 2026	20.61	21.10	20.32	20.42	20.42	-1.45%	1,401,595
May 22, 2026	20.18	20.89	19.97	20.72	20.72	2.78%	1,014,398
May 21, 2026	21.08	21.58	20.00	20.16	20.16	-4.32%	1,227,892
May 20, 2026	21.85	21.85	20.74	21.07	21.07	-2.32%	1,772,743
May 19, 2026	21.09	22.05	20.82	21.57	21.57	2.47%	1,938,143
May 18, 2026	20.57	21.12	20.18	21.05	21.05	2.68%	1,345,163
May 15, 2026	20.94	21.15	20.43	20.50	20.50	-2.47%	1,419,029
May 14, 2026	21.18	22.66	20.59	21.02	21.02	-0.14%	2,102,745
May 13, 2026	21.10	21.33	20.95	21.05	21.05	-0.85%	1,057,794
May 12, 2026	22.14	22.19	21.10	21.23	21.23	-3.19%	1,522,954
May 11, 2026	21.94	22.31	21.50	21.93	21.93	0.37%	1,486,126
May 8, 2026	21.16	21.98	21.16	21.85	21.85	2.34%	990,491
May 7, 2026	21.29	21.73	21.16	21.35	21.35	0.33%	1,061,677
May 6, 2026	21.08	21.67	21.06	21.28	21.28	2.11%	1,849,418
Apr 30, 2026	20.36	20.97	20.12	20.84	20.84	2.16%	1,132,749
Apr 29, 2026	19.86	20.64	19.74	20.40	20.40	2.77%	1,368,079
Apr 28, 2026	19.85	20.26	19.85	19.85	19.85	-1.00%	1,024,598
Apr 27, 2026	19.49	20.21	19.47	20.05	20.05	2.98%	1,506,334
Apr 24, 2026	19.30	19.66	19.20	19.47	19.47	0.10%	1,307,733
Apr 23, 2026	19.96	20.12	19.20	19.45	19.45	-2.75%	1,340,031
Apr 22, 2026	19.88	20.16	19.72	20.00	20.00	0.20%	985,719
Apr 21, 2026	20.05	20.19	19.87	19.96	19.96	-0.35%	1,437,460
Apr 20, 2026	20.01	20.30	19.88	20.03	20.03	-0.55%	1,331,256
Apr 17, 2026	20.50	20.54	20.00	20.14	20.14	-1.27%	1,345,078
Apr 16, 2026	20.36	20.58	20.02	20.40	20.40	0.15%	1,037,161
Apr 15, 2026	20.07	20.55	19.98	20.37	20.37	1.04%	946,525
Apr 14, 2026	20.15	20.31	19.85	20.16	20.16	0.35%	1,074,819
Apr 13, 2026	20.01	20.24	19.82	20.09	20.09	-0.35%	1,203,938
Apr 10, 2026	20.07	20.63	20.01	20.16	20.16	0.50%	1,157,544
Apr 9, 2026	20.49	20.68	19.92	20.06	20.06	-3.04%	935,946