COFCO Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	6.77	6.81	6.73	6.77	6.77	-0.59%	20,189,400
Feb 26, 2026	6.77	6.88	6.73	6.81	6.81	0.29%	24,811,820
Feb 25, 2026	6.69	6.92	6.66	6.79	6.79	1.65%	37,234,426
Feb 24, 2026	6.56	6.71	6.56	6.68	6.68	2.93%	32,291,010
Feb 13, 2026	6.60	6.61	6.47	6.49	6.49	-1.96%	24,700,300
Feb 12, 2026	6.50	6.80	6.44	6.62	6.62	1.22%	49,269,630
Feb 11, 2026	6.42	6.55	6.39	6.54	6.54	1.71%	25,943,250
Feb 10, 2026	6.48	6.48	6.35	6.43	6.43	-0.77%	21,708,600
Feb 9, 2026	6.50	6.60	6.44	6.48	6.48	0.15%	30,560,020
Feb 6, 2026	6.35	6.59	6.33	6.47	6.47	1.09%	39,085,620
Feb 5, 2026	6.40	6.47	6.32	6.40	6.40	-0.62%	33,631,650
Feb 4, 2026	6.53	6.57	6.30	6.44	6.44	0.47%	36,649,567
Feb 3, 2026	6.34	6.44	6.30	6.41	6.41	1.58%	36,667,900
Feb 2, 2026	6.63	6.67	6.28	6.31	6.31	-6.38%	75,665,000
Jan 30, 2026	6.63	7.03	6.58	6.74	6.74	0.75%	105,073,085
Jan 29, 2026	6.51	6.74	6.50	6.69	6.69	2.45%	67,592,400
Jan 28, 2026	6.45	6.57	6.33	6.53	6.53	1.08%	46,332,497
Jan 27, 2026	6.48	6.60	6.36	6.46	6.46	-0.77%	31,682,348
Jan 26, 2026	6.38	6.67	6.33	6.51	6.51	1.88%	50,972,670
Jan 23, 2026	6.50	6.51	6.36	6.39	6.39	-2.59%	46,033,990
Jan 22, 2026	6.43	6.63	6.34	6.56	6.56	2.50%	61,665,090
Jan 21, 2026	6.28	6.67	6.15	6.40	6.40	4.75%	86,256,290
Jan 20, 2026	5.96	6.13	5.94	6.11	6.11	2.52%	32,121,350
Jan 19, 2026	5.89	5.97	5.86	5.96	5.96	1.36%	17,113,960
Jan 16, 2026	5.94	5.96	5.86	5.88	5.88	-0.84%	12,519,701
Jan 15, 2026	5.89	5.96	5.88	5.93	5.93	0.34%	11,978,450
Jan 14, 2026	5.95	5.99	5.86	5.91	5.91	-1.01%	23,160,310
Jan 13, 2026	5.99	6.02	5.93	5.97	5.97	-0.17%	18,607,708
Jan 12, 2026	6.00	6.01	5.93	5.98	5.98	-	16,328,820
Jan 9, 2026	5.93	6.02	5.89	5.98	5.98	1.18%	19,414,110
Jan 8, 2026	5.88	5.92	5.85	5.91	5.91	0.51%	12,592,320
Jan 7, 2026	5.87	5.91	5.83	5.88	5.88	0.17%	14,103,630
Jan 6, 2026	5.82	5.90	5.81	5.87	5.87	1.03%	13,487,420
Jan 5, 2026	5.77	5.81	5.77	5.81	5.81	0.69%	10,788,536
Dec 31, 2025	5.79	5.80	5.72	5.77	5.77	-0.52%	10,816,320
Dec 30, 2025	5.82	5.86	5.77	5.80	5.80	-0.34%	9,033,569
Dec 29, 2025	5.84	5.85	5.80	5.82	5.82	-0.34%	8,736,475
Dec 26, 2025	5.85	5.87	5.82	5.84	5.84	0.17%	8,294,800
Dec 25, 2025	5.82	5.86	5.81	5.83	5.83	-	8,110,207
Dec 24, 2025	5.83	5.84	5.76	5.83	5.83	0.87%	7,157,650
Dec 23, 2025	5.83	5.84	5.78	5.78	5.78	-0.86%	7,644,400
Dec 22, 2025	5.85	5.87	5.81	5.83	5.83	-	8,531,522
Dec 19, 2025	5.76	5.84	5.73	5.83	5.83	1.57%	12,077,100
Dec 18, 2025	5.68	5.75	5.67	5.74	5.74	0.70%	6,994,400
Dec 17, 2025	5.70	5.75	5.61	5.70	5.70	-	11,357,391
Dec 16, 2025	5.80	5.80	5.70	5.70	5.70	-1.55%	8,218,237
Dec 15, 2025	5.72	5.79	5.71	5.79	5.79	1.05%	8,485,401
Dec 12, 2025	5.75	5.79	5.73	5.73	5.73	-0.69%	8,032,200
Dec 11, 2025	5.83	5.83	5.76	5.77	5.77	-0.86%	8,199,990
Dec 10, 2025	5.79	5.83	5.76	5.82	5.82	0.52%	8,031,136