Jiangsu CoWin Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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