Jiangsu CoWin Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	17.69	18.75	17.54	18.64	18.64	5.19%	1,588,785
Nov 4, 2026	17.59	17.88	16.82	17.72	17.72	2.43%	1,473,796
Nov 3, 2026	17.53	17.89	16.95	17.30	17.30	-1.54%	1,467,822
Nov 2, 2026	17.27	18.00	16.60	17.57	17.57	-	1,591,707
Oct 30, 2026	18.26	18.99	17.49	17.57	17.57	-3.62%	1,363,919
Oct 29, 2026	18.87	19.07	18.07	18.23	18.23	-3.39%	783,195
Oct 28, 2026	18.22	19.20	17.86	18.87	18.87	3.74%	1,966,457
Oct 27, 2026	19.39	19.53	18.01	18.19	18.19	-5.11%	1,170,003
Oct 26, 2026	18.67	19.50	18.46	19.17	19.17	1.37%	1,573,926
Oct 23, 2026	18.71	18.98	17.38	18.91	18.91	1.07%	2,169,069
Oct 22, 2026	19.45	19.74	18.62	18.71	18.71	-3.80%	954,330
Oct 21, 2026	20.38	20.68	19.41	19.45	19.45	-2.51%	836,706
Oct 20, 2026	18.66	20.17	18.64	19.95	19.95	4.01%	1,737,357
Oct 19, 2026	19.55	20.41	18.53	19.18	19.18	-3.08%	1,956,734
Oct 16, 2026	19.65	21.10	19.28	19.79	19.79	1.23%	2,130,518
Oct 15, 2026	19.64	20.72	19.15	19.55	19.55	-1.46%	2,522,207
Oct 14, 2026	20.89	20.89	19.80	19.84	19.84	-3.13%	1,760,379
Oct 13, 2026	20.18	20.90	19.27	20.48	20.48	-0.44%	3,028,169
Oct 12, 2026	21.32	21.70	20.54	20.57	20.57	-4.37%	1,803,669
Oct 9, 2026	21.26	21.64	20.43	21.51	21.51	0.70%	2,478,743
Oct 8, 2026	23.06	23.31	21.02	21.36	21.36	-5.40%	3,536,752
Sep 30, 2026	21.34	23.29	21.22	22.58	22.58	6.36%	4,178,847
Sep 29, 2026	20.62	21.95	20.62	21.23	21.23	-0.09%	3,384,128
Sep 28, 2026	21.87	22.83	21.00	21.25	21.25	-3.23%	3,984,854
Sep 24, 2026	23.50	23.72	21.55	21.96	21.96	-7.69%	4,215,925
Sep 23, 2026	22.03	25.66	21.69	23.79	23.79	7.99%	5,895,341
Sep 22, 2026	21.23	22.70	21.22	22.03	22.03	3.52%	2,458,824
Sep 21, 2026	21.19	21.90	20.95	21.28	21.28	-	1,781,909
Sep 18, 2026	21.35	21.78	21.01	21.28	21.28	0.14%	996,835
Sep 17, 2026	20.53	21.36	20.20	21.25	21.25	3.96%	1,221,622
Sep 16, 2026	20.09	20.79	20.00	20.44	20.44	1.19%	1,000,382
Sep 15, 2026	21.19	21.19	20.20	20.20	20.20	-3.12%	706,279
Sep 14, 2026	20.49	21.10	20.35	20.85	20.85	2.36%	1,224,454
Sep 11, 2026	20.57	21.19	19.51	20.37	20.37	-1.02%	1,452,558
Sep 10, 2026	20.95	21.21	20.51	20.58	20.58	-2.14%	846,019
Sep 9, 2026	21.05	21.79	20.92	21.03	21.03	-0.71%	1,089,248
Sep 8, 2026	21.13	21.26	20.67	21.18	21.18	-0.33%	793,238
Sep 7, 2026	21.23	21.57	20.75	21.25	21.25	1.19%	1,443,290
Sep 4, 2026	20.90	21.82	20.90	21.00	21.00	-1.55%	1,229,943
Sep 3, 2026	21.44	21.82	20.90	21.33	21.33	-0.65%	1,405,062
Sep 2, 2026	21.24	21.82	20.60	21.47	21.47	0.99%	2,122,130
Sep 1, 2026	20.99	21.45	20.85	21.26	21.26	1.14%	1,957,946
Aug 31, 2026	20.46	21.43	20.35	21.02	21.02	1.20%	2,285,666
Aug 28, 2026	21.00	21.20	20.71	20.77	20.77	-1.61%	1,834,183
Aug 27, 2026	21.33	21.65	21.00	21.11	21.11	-2.18%	1,657,780
Aug 26, 2026	21.07	21.88	20.88	21.58	21.58	2.52%	2,290,331
Aug 25, 2026	20.95	21.20	20.62	21.05	21.05	-0.80%	2,182,702
Aug 24, 2026	22.42	22.42	20.57	21.22	21.22	-5.35%	4,526,537
Aug 21, 2026	22.99	23.39	20.50	22.42	22.42	-1.97%	9,045,555
Aug 20, 2026	20.50	22.87	20.09	22.87	22.87	19.99%	2,129,822