Jiangsu CoWin Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	19.05	19.66	18.87	19.06	19.06	-1.35%	1,162,833
Aug 18, 2026	19.31	19.55	19.20	19.32	19.32	0.47%	1,156,957
Aug 17, 2026	19.12	19.61	18.81	19.23	19.23	0.58%	1,530,741
Aug 14, 2026	19.30	19.77	19.02	19.12	19.12	-1.44%	1,481,334
Aug 13, 2026	19.38	19.71	19.05	19.40	19.40	0.31%	2,059,823
Aug 12, 2026	19.54	19.90	19.23	19.34	19.34	-1.02%	1,423,177
Aug 11, 2026	19.38	19.83	18.85	19.54	19.54	-0.05%	1,640,058
Aug 10, 2026	18.83	19.88	18.51	19.55	19.55	4.60%	1,821,970
Aug 7, 2026	18.33	18.76	18.11	18.69	18.69	1.96%	1,484,557
Aug 6, 2026	17.88	18.48	17.88	18.33	18.33	1.38%	891,265
Aug 5, 2026	17.55	18.26	17.55	18.08	18.08	1.35%	1,341,052
Aug 4, 2026	17.49	17.97	17.44	17.84	17.84	2.23%	1,128,997
Aug 3, 2026	16.86	17.58	16.67	17.45	17.45	3.50%	1,267,221
Jul 31, 2026	15.93	16.91	15.93	16.86	16.86	3.88%	1,204,791
Jul 30, 2026	16.01	16.45	15.95	16.23	16.23	1.56%	1,246,683
Jul 29, 2026	15.18	16.28	15.18	15.98	15.98	2.04%	1,274,030
Jul 28, 2026	15.35	15.85	15.35	15.66	15.66	1.42%	1,123,447
Jul 27, 2026	14.76	15.60	14.76	15.44	15.44	3.28%	1,219,618
Jul 24, 2026	15.54	15.61	14.91	14.95	14.95	-3.73%	953,462
Jul 23, 2026	15.28	15.66	15.07	15.53	15.53	0.58%	828,854
Jul 22, 2026	15.58	15.88	15.06	15.44	15.44	-2.09%	1,557,708
Jul 21, 2026	15.71	15.81	14.42	15.77	15.77	0.38%	1,949,877
Jul 20, 2026	16.16	16.75	15.39	15.71	15.71	-2.78%	2,550,883
Jul 17, 2026	17.40	17.73	16.00	16.16	16.16	-7.71%	1,856,811
Jul 16, 2026	17.55	17.79	17.04	17.51	17.51	0.52%	1,147,452