Jiangsu CoWin Biotech Co., Ltd. (SHA:688426)
China · Delayed Price · Currency is CNY 20.00
+0.04 (0.20%)
At close: Apr 22, 2026
Jiangsu CoWin Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 20.56 | 20.76 | 20.08 | 20.69 | 20.69 | 3.61% | 1,298,814 |
| Apr 7, 2026 | 19.74 | 20.11 | 19.05 | 19.97 | 19.97 | 3.85% | 1,363,751 |
| Apr 3, 2026 | 20.61 | 20.65 | 19.00 | 19.23 | 19.23 | -4.85% | 1,516,590 |
| Apr 2, 2026 | 20.96 | 20.99 | 20.11 | 20.21 | 20.21 | -2.93% | 1,433,480 |
| Apr 1, 2026 | 20.60 | 20.89 | 20.07 | 20.82 | 20.82 | 3.94% | 1,466,876 |
| Mar 31, 2026 | 20.60 | 20.83 | 19.98 | 20.03 | 20.03 | -1.04% | 1,525,899 |
| Mar 30, 2026 | 19.99 | 20.50 | 19.77 | 20.24 | 20.24 | 0.10% | 1,473,109 |
| Mar 27, 2026 | 19.68 | 20.57 | 19.55 | 20.22 | 20.22 | 2.74% | 2,470,551 |
| Mar 26, 2026 | 20.47 | 20.66 | 19.57 | 19.68 | 19.68 | -3.72% | 1,780,588 |
| Mar 25, 2026 | 21.11 | 21.11 | 19.91 | 20.44 | 20.44 | 0.49% | 2,000,537 |
| Mar 24, 2026 | 20.21 | 21.97 | 19.62 | 20.34 | 20.34 | 4.63% | 2,189,079 |
| Mar 23, 2026 | 20.69 | 20.80 | 19.18 | 19.44 | 19.44 | -7.78% | 1,782,330 |
| Mar 20, 2026 | 21.65 | 22.22 | 21.05 | 21.08 | 21.08 | -2.72% | 1,594,515 |
| Mar 19, 2026 | 22.57 | 22.66 | 21.44 | 21.67 | 21.67 | -4.37% | 1,310,789 |
| Mar 18, 2026 | 22.58 | 22.86 | 22.02 | 22.66 | 22.66 | 1.84% | 1,070,455 |
| Mar 17, 2026 | 22.70 | 23.00 | 22.16 | 22.25 | 22.25 | -2.07% | 924,308 |
| Mar 16, 2026 | 22.84 | 22.97 | 22.38 | 22.72 | 22.72 | -0.22% | 641,496 |
| Mar 13, 2026 | 22.90 | 23.27 | 22.55 | 22.77 | 22.77 | -0.04% | 733,550 |
| Mar 12, 2026 | 23.12 | 23.27 | 22.59 | 22.78 | 22.78 | -1.64% | 777,060 |
| Mar 11, 2026 | 23.40 | 23.80 | 23.06 | 23.16 | 23.16 | -1.61% | 1,067,232 |
| Mar 10, 2026 | 23.89 | 23.89 | 23.00 | 23.54 | 23.54 | 2.48% | 1,111,053 |
| Mar 9, 2026 | 23.18 | 23.18 | 22.22 | 22.97 | 22.97 | -0.78% | 1,495,922 |
| Mar 6, 2026 | 22.63 | 23.45 | 22.49 | 23.15 | 23.15 | 2.30% | 1,107,891 |
| Mar 5, 2026 | 22.78 | 23.62 | 22.56 | 22.63 | 22.63 | -0.04% | 860,658 |
| Mar 4, 2026 | 22.58 | 23.05 | 22.40 | 22.64 | 22.64 | -1.31% | 1,185,602 |
| Mar 3, 2026 | 23.88 | 24.01 | 22.94 | 22.94 | 22.94 | -3.12% | 1,301,593 |
| Mar 2, 2026 | 25.00 | 25.00 | 23.28 | 23.68 | 23.68 | -5.77% | 1,866,714 |
| Feb 27, 2026 | 24.89 | 25.47 | 24.89 | 25.13 | 25.13 | 0.12% | 1,075,912 |
| Feb 26, 2026 | 25.50 | 25.52 | 24.82 | 25.10 | 25.10 | -1.41% | 1,302,855 |
| Feb 25, 2026 | 25.50 | 25.68 | 25.13 | 25.46 | 25.46 | -0.16% | 913,893 |
| Feb 24, 2026 | 25.00 | 25.75 | 24.92 | 25.50 | 25.50 | 3.45% | 1,458,251 |
| Feb 13, 2026 | 24.76 | 25.10 | 24.65 | 24.65 | 24.65 | -0.60% | 683,890 |
| Feb 12, 2026 | 25.25 | 25.42 | 24.69 | 24.80 | 24.80 | -2.48% | 875,734 |
| Feb 11, 2026 | 25.36 | 25.66 | 25.21 | 25.43 | 25.43 | -0.16% | 620,628 |
| Feb 10, 2026 | 25.78 | 25.95 | 25.31 | 25.47 | 25.47 | -1.93% | 996,849 |
| Feb 9, 2026 | 25.96 | 26.16 | 25.54 | 25.97 | 25.97 | 0.27% | 1,041,223 |
| Feb 6, 2026 | 25.79 | 26.03 | 25.16 | 25.90 | 25.90 | 0.66% | 842,156 |
| Feb 5, 2026 | 25.63 | 25.98 | 25.50 | 25.73 | 25.73 | -0.08% | 1,069,231 |
| Feb 4, 2026 | 26.38 | 26.38 | 25.39 | 25.75 | 25.75 | -1.90% | 1,812,232 |
| Feb 3, 2026 | 26.29 | 26.57 | 26.02 | 26.25 | 26.25 | 0.34% | 996,759 |
| Feb 2, 2026 | 26.89 | 27.92 | 26.03 | 26.16 | 26.16 | -1.76% | 2,436,192 |