Jiangsu CoWin Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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