COFCO Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	7.13	7.14	6.86	6.86	6.86	-4.06%	54,732,314
Mar 19, 2026	7.46	7.56	7.09	7.15	7.15	-0.28%	62,309,180
Mar 18, 2026	7.38	7.42	7.10	7.17	7.17	-2.32%	50,138,820
Mar 17, 2026	7.67	7.80	7.33	7.34	7.34	-5.78%	79,676,210
Mar 16, 2026	7.80	8.14	7.74	7.79	7.79	-2.14%	99,529,940
Mar 13, 2026	7.61	8.14	7.59	7.96	7.96	4.60%	119,718,400
Mar 12, 2026	7.39	7.85	7.36	7.61	7.61	3.82%	91,371,289
Mar 11, 2026	7.24	7.43	7.17	7.33	7.33	1.52%	73,392,000
Mar 10, 2026	7.22	7.38	7.19	7.22	7.22	-4.24%	108,662,400
Mar 9, 2026	7.92	8.07	7.54	7.54	7.54	2.72%	171,765,100
Mar 6, 2026	6.83	7.40	6.69	7.34	7.34	7.62%	91,558,470
Mar 5, 2026	7.14	7.18	6.75	6.82	6.82	-3.94%	73,441,830
Mar 4, 2026	7.23	7.39	7.06	7.10	7.10	-1.53%	80,726,760
Mar 3, 2026	7.04	7.40	7.04	7.21	7.21	1.41%	93,316,650
Mar 2, 2026	6.95	7.27	6.88	7.11	7.11	5.02%	82,916,090
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