Jiangsu CoWin Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	16.92	17.88	16.92	17.42	17.42	2.29%	1,669,951
Jul 14, 2026	16.37	17.15	16.05	17.03	17.03	4.03%	1,741,074
Jul 13, 2026	17.12	17.16	16.32	16.37	16.37	-4.38%	1,221,289
Jul 10, 2026	16.21	17.43	16.21	17.12	17.12	2.39%	1,565,165
Jul 9, 2026	17.22	17.23	16.14	16.72	16.72	-2.17%	1,470,488
Jul 8, 2026	17.20	17.34	16.83	17.09	17.09	-1.21%	1,285,269
Jul 7, 2026	17.85	18.02	17.28	17.30	17.30	-3.57%	1,626,664
Jul 6, 2026	18.40	18.67	17.91	17.94	17.94	-2.18%	1,571,477
Jul 3, 2026	18.88	18.88	17.88	18.34	18.34	2.52%	1,689,789
Jul 2, 2026	18.12	18.45	17.80	17.89	17.89	-1.21%	2,131,822
Jul 1, 2026	18.15	18.47	17.72	18.11	18.11	-1.25%	2,598,497
Jun 30, 2026	18.73	19.14	18.10	18.34	18.34	-2.03%	2,595,266
Jun 29, 2026	18.80	19.46	18.40	18.72	18.72	-2.04%	3,064,572
Jun 26, 2026	17.98	19.77	17.38	19.11	19.11	5.58%	3,509,160
Jun 25, 2026	18.26	19.13	17.69	18.10	18.10	-2.53%	3,166,147
Jun 24, 2026	17.62	18.97	17.30	18.57	18.57	6.05%	4,794,163
Jun 23, 2026	17.52	18.50	17.40	17.51	17.51	-2.72%	2,764,536
Jun 22, 2026	16.16	18.50	15.98	18.00	18.00	10.29%	3,896,574
Jun 18, 2026	16.12	16.55	15.83	16.32	16.32	0.80%	1,024,297
Jun 17, 2026	16.60	16.60	15.98	16.19	16.19	-1.88%	837,104
Jun 16, 2026	16.37	16.65	15.90	16.50	16.50	0.73%	999,987
Jun 15, 2026	16.91	17.25	16.22	16.38	16.38	-2.96%	1,092,331
Jun 12, 2026	16.86	17.03	16.49	16.88	16.88	1.38%	858,028
Jun 11, 2026	16.78	17.01	16.15	16.65	16.65	-1.77%	891,468
Jun 10, 2026	17.19	17.22	16.26	16.95	16.95	-1.40%	1,237,669
Jun 9, 2026	17.04	17.60	16.81	17.19	17.19	0.88%	1,385,717
Jun 8, 2026	17.30	17.75	16.51	17.04	17.04	-2.46%	1,408,636
Jun 5, 2026	17.26	17.73	16.93	17.47	17.47	1.63%	1,031,740
Jun 4, 2026	17.50	17.74	17.17	17.19	17.19	-3.15%	1,065,057
Jun 3, 2026	18.19	18.35	17.50	17.75	17.75	-2.37%	1,374,658
Jun 2, 2026	18.98	19.17	18.10	18.18	18.18	-4.27%	1,129,337
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