Cosmos Group Co., Ltd. (SHE:002133)
China · Delayed Price · Currency is CNY 3.320
+0.020 (0.61%)
Aug 5, 2025, 3:04 PM CST
Cosmos Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 3.30 | 3.35 | 3.28 | 3.32 | 3.32 | 0.61% | 18,007,880 |
| Aug 4, 2025 | 3.24 | 3.30 | 3.21 | 3.30 | 3.30 | 1.54% | 20,492,906 |
| Aug 1, 2025 | 3.26 | 3.29 | 3.23 | 3.25 | 3.25 | -0.31% | 15,634,806 |
| Jul 31, 2025 | 3.31 | 3.32 | 3.22 | 3.26 | 3.26 | -1.81% | 22,474,020 |
| Jul 30, 2025 | 3.39 | 3.41 | 3.30 | 3.32 | 3.32 | -1.78% | 17,158,220 |
| Jul 29, 2025 | 3.32 | 3.38 | 3.30 | 3.38 | 3.38 | 1.20% | 24,787,400 |
| Jul 28, 2025 | 3.26 | 3.35 | 3.22 | 3.34 | 3.34 | 2.77% | 25,290,621 |
| Jul 25, 2025 | 3.26 | 3.28 | 3.23 | 3.25 | 3.25 | - | 21,783,600 |
| Jul 24, 2025 | 3.16 | 3.30 | 3.15 | 3.25 | 3.25 | 2.85% | 37,881,561 |
| Jul 23, 2025 | 3.18 | 3.24 | 3.15 | 3.16 | 3.16 | -0.94% | 23,053,807 |
| Jul 22, 2025 | 3.17 | 3.21 | 3.12 | 3.19 | 3.19 | 0.95% | 28,772,500 |
| Jul 21, 2025 | 3.13 | 3.20 | 3.11 | 3.16 | 3.16 | 0.96% | 35,207,900 |
| Jul 18, 2025 | 3.18 | 3.19 | 3.11 | 3.13 | 3.13 | -0.95% | 47,508,811 |
| Jul 17, 2025 | 3.17 | 3.23 | 3.14 | 3.16 | 3.16 | -0.94% | 68,531,911 |
| Jul 16, 2025 | 3.41 | 3.41 | 3.16 | 3.19 | 3.19 | -6.73% | 119,245,260 |
| Jul 15, 2025 | 3.32 | 3.42 | 3.30 | 3.42 | 3.42 | 9.97% | 30,586,700 |
| Jul 14, 2025 | 3.14 | 3.16 | 3.06 | 3.11 | 3.11 | -1.58% | 19,856,585 |
| Jul 11, 2025 | 3.17 | 3.21 | 3.10 | 3.16 | 3.16 | 1.28% | 28,969,405 |
| Jul 10, 2025 | 3.05 | 3.15 | 3.03 | 3.12 | 3.12 | 1.63% | 28,057,709 |
| Jul 9, 2025 | 3.03 | 3.07 | 3.02 | 3.07 | 3.07 | 1.32% | 18,726,700 |
| Jul 8, 2025 | 2.97 | 3.04 | 2.95 | 3.03 | 3.03 | 2.02% | 17,502,557 |
| Jul 7, 2025 | 2.88 | 2.99 | 2.86 | 2.97 | 2.97 | 2.77% | 17,145,136 |
| Jul 4, 2025 | 2.96 | 2.98 | 2.88 | 2.89 | 2.89 | -2.03% | 11,773,301 |
| Jul 3, 2025 | 2.95 | 3.00 | 2.94 | 2.95 | 2.95 | - | 11,340,110 |
| Jul 2, 2025 | 2.92 | 2.95 | 2.91 | 2.95 | 2.95 | 1.03% | 13,998,816 |
| Jul 1, 2025 | 2.93 | 2.95 | 2.88 | 2.92 | 2.92 | - | 10,305,500 |
| Jun 30, 2025 | 2.93 | 2.95 | 2.90 | 2.92 | 2.92 | 0.34% | 7,749,400 |
| Jun 27, 2025 | 2.91 | 2.96 | 2.89 | 2.91 | 2.91 | 0.34% | 9,927,300 |
| Jun 26, 2025 | 2.92 | 2.93 | 2.87 | 2.90 | 2.90 | -0.34% | 12,865,100 |
| Jun 25, 2025 | 2.88 | 2.91 | 2.84 | 2.91 | 2.91 | 1.75% | 13,744,520 |
| Jun 24, 2025 | 2.80 | 2.87 | 2.77 | 2.86 | 2.86 | 2.14% | 9,597,000 |
| Jun 23, 2025 | 2.74 | 2.80 | 2.70 | 2.80 | 2.80 | 1.82% | 10,163,000 |
| Jun 20, 2025 | 2.78 | 2.81 | 2.75 | 2.75 | 2.75 | -1.08% | 9,066,300 |
| Jun 19, 2025 | 2.86 | 2.86 | 2.76 | 2.78 | 2.78 | -2.80% | 13,400,200 |
| Jun 18, 2025 | 2.91 | 2.92 | 2.84 | 2.86 | 2.86 | -2.05% | 12,986,100 |
| Jun 17, 2025 | 2.96 | 2.96 | 2.88 | 2.92 | 2.92 | -1.02% | 14,641,441 |
| Jun 16, 2025 | 2.90 | 2.98 | 2.90 | 2.95 | 2.95 | 1.37% | 17,747,100 |
| Jun 13, 2025 | 2.99 | 3.00 | 2.89 | 2.91 | 2.91 | -2.68% | 15,340,300 |
| Jun 12, 2025 | 2.99 | 3.02 | 2.95 | 2.99 | 2.99 | -0.33% | 14,547,700 |
| Jun 11, 2025 | 3.03 | 3.04 | 2.99 | 3.00 | 3.00 | -0.99% | 13,985,312 |
| Jun 10, 2025 | 3.05 | 3.09 | 2.99 | 3.03 | 3.03 | -0.33% | 25,605,080 |
| Jun 9, 2025 | 2.98 | 3.11 | 2.95 | 3.04 | 3.04 | 2.36% | 29,435,900 |
| Jun 6, 2025 | 3.00 | 3.01 | 2.95 | 2.97 | 2.97 | -0.67% | 16,625,900 |
| Jun 5, 2025 | 2.98 | 3.00 | 2.92 | 2.99 | 2.99 | - | 22,651,600 |
| Jun 4, 2025 | 2.98 | 3.00 | 2.94 | 2.99 | 2.99 | 1.01% | 22,929,400 |
| Jun 3, 2025 | 2.95 | 2.99 | 2.92 | 2.96 | 2.96 | -0.34% | 22,749,880 |
| May 30, 2025 | 2.94 | 3.01 | 2.90 | 2.97 | 2.97 | 0.68% | 52,781,420 |
| May 29, 2025 | 2.80 | 3.08 | 2.77 | 2.95 | 2.95 | 5.36% | 68,968,600 |
| May 28, 2025 | 2.86 | 2.87 | 2.79 | 2.80 | 2.80 | -1.75% | 11,129,000 |
| May 27, 2025 | 2.80 | 2.85 | 2.78 | 2.85 | 2.85 | 1.42% | 12,391,801 |