Cosmos Group Co., Ltd. (SHE:002133)
China · Delayed Price · Currency is CNY 3.560
+0.030 (0.85%)
Sep 12, 2025, 2:45 PM CST
Cosmos Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.36 | 3.58 | 3.36 | 3.57 | - | 1.13% | 14,151,700 |
| Sep 11, 2025 | 3.51 | 3.55 | 3.44 | 3.53 | 3.53 | 0.57% | 25,856,800 |
| Sep 10, 2025 | 3.47 | 3.54 | 3.40 | 3.51 | 3.51 | 1.15% | 30,393,320 |
| Sep 9, 2025 | 3.41 | 3.52 | 3.41 | 3.47 | 3.47 | 1.46% | 31,377,140 |
| Sep 8, 2025 | 3.34 | 3.44 | 3.34 | 3.42 | 3.42 | 2.09% | 25,653,760 |
| Sep 5, 2025 | 3.36 | 3.36 | 3.26 | 3.35 | 3.35 | -0.30% | 23,829,740 |
| Sep 4, 2025 | 3.28 | 3.41 | 3.27 | 3.36 | 3.36 | 2.44% | 33,891,240 |
| Sep 3, 2025 | 3.40 | 3.42 | 3.27 | 3.28 | 3.28 | -3.53% | 21,951,020 |
| Sep 2, 2025 | 3.43 | 3.43 | 3.25 | 3.40 | 3.40 | -1.45% | 34,225,590 |
| Sep 1, 2025 | 3.38 | 3.46 | 3.35 | 3.45 | 3.45 | 2.68% | 39,398,052 |
| Aug 29, 2025 | 3.34 | 3.38 | 3.29 | 3.36 | 3.36 | 1.82% | 19,513,427 |
| Aug 28, 2025 | 3.29 | 3.36 | 3.19 | 3.30 | 3.30 | 0.61% | 25,420,871 |
| Aug 27, 2025 | 3.40 | 3.42 | 3.27 | 3.28 | 3.28 | -3.53% | 20,632,099 |
| Aug 26, 2025 | 3.38 | 3.42 | 3.32 | 3.40 | 3.40 | 0.29% | 16,270,190 |
| Aug 25, 2025 | 3.35 | 3.42 | 3.33 | 3.39 | 3.39 | 1.19% | 19,172,449 |
| Aug 22, 2025 | 3.37 | 3.38 | 3.29 | 3.35 | 3.35 | -0.89% | 18,807,660 |
| Aug 21, 2025 | 3.38 | 3.40 | 3.34 | 3.38 | 3.38 | - | 16,353,403 |
| Aug 20, 2025 | 3.33 | 3.38 | 3.30 | 3.38 | 3.38 | 1.20% | 20,818,304 |
| Aug 19, 2025 | 3.24 | 3.35 | 3.23 | 3.34 | 3.34 | 3.41% | 23,450,720 |
| Aug 18, 2025 | 3.28 | 3.29 | 3.22 | 3.23 | 3.23 | -0.92% | 25,189,034 |
| Aug 15, 2025 | 3.25 | 3.32 | 3.25 | 3.26 | 3.26 | - | 18,686,916 |
| Aug 14, 2025 | 3.36 | 3.37 | 3.25 | 3.26 | 3.26 | -3.26% | 22,790,737 |
| Aug 13, 2025 | 3.37 | 3.51 | 3.33 | 3.37 | 3.37 | 0.90% | 39,985,956 |
| Aug 12, 2025 | 3.38 | 3.40 | 3.33 | 3.34 | 3.34 | -1.18% | 18,099,711 |
| Aug 11, 2025 | 3.36 | 3.39 | 3.35 | 3.38 | 3.38 | 0.90% | 16,506,756 |
| Aug 8, 2025 | 3.32 | 3.36 | 3.29 | 3.35 | 3.35 | 0.60% | 14,451,076 |
| Aug 7, 2025 | 3.31 | 3.34 | 3.29 | 3.33 | 3.33 | 0.60% | 15,926,540 |
| Aug 6, 2025 | 3.33 | 3.33 | 3.28 | 3.31 | 3.31 | -0.30% | 15,900,560 |
| 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 |