Cosmos Group Co., Ltd. (SHE:002133)
China · Delayed Price · Currency is CNY 2.640
-0.070 (-2.58%)
Jun 16, 2026, 3:04 PM CST
Cosmos Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 2.75 | 2.75 | 2.60 | 2.62 | - | -3.32% | 12,700,200 |
| Jun 15, 2026 | 2.77 | 2.84 | 2.68 | 2.71 | 2.71 | -1.09% | 19,195,460 |
| Jun 12, 2026 | 2.75 | 2.79 | 2.68 | 2.74 | 2.74 | 0.37% | 16,945,060 |
| Jun 11, 2026 | 2.71 | 2.75 | 2.67 | 2.73 | 2.73 | - | 12,154,422 |
| Jun 10, 2026 | 2.73 | 2.75 | 2.67 | 2.73 | 2.73 | -0.36% | 12,409,600 |
| Jun 9, 2026 | 2.79 | 2.80 | 2.70 | 2.74 | 2.74 | -1.08% | 16,590,797 |
| Jun 8, 2026 | 2.78 | 2.87 | 2.72 | 2.77 | 2.77 | -2.12% | 17,455,956 |
| Jun 5, 2026 | 2.79 | 2.86 | 2.77 | 2.83 | 2.83 | 1.43% | 16,779,700 |
| Jun 4, 2026 | 2.83 | 2.87 | 2.76 | 2.79 | 2.79 | -1.41% | 14,962,400 |
| Jun 3, 2026 | 2.90 | 2.91 | 2.79 | 2.83 | 2.83 | -2.08% | 18,151,905 |
| Jun 2, 2026 | 2.98 | 3.02 | 2.87 | 2.89 | 2.89 | -3.67% | 22,181,700 |
| Jun 1, 2026 | 2.86 | 3.02 | 2.78 | 3.00 | 3.00 | 4.17% | 27,097,800 |
| May 29, 2026 | 2.97 | 3.01 | 2.87 | 2.88 | 2.88 | -1.03% | 21,859,586 |
| May 28, 2026 | 2.87 | 2.93 | 2.84 | 2.91 | 2.91 | 0.69% | 17,741,300 |
| May 27, 2026 | 2.93 | 2.94 | 2.81 | 2.89 | 2.89 | -1.70% | 20,796,800 |
| May 26, 2026 | 3.00 | 3.01 | 2.90 | 2.94 | 2.94 | -2.65% | 19,536,060 |
| May 25, 2026 | 3.03 | 3.10 | 2.98 | 3.02 | 3.02 | -0.66% | 15,949,400 |
| May 22, 2026 | 3.02 | 3.06 | 2.94 | 3.04 | 3.04 | 2.36% | 17,738,761 |
| May 21, 2026 | 3.09 | 3.15 | 2.95 | 2.97 | 2.97 | -3.26% | 22,060,400 |
| May 20, 2026 | 3.15 | 3.16 | 3.06 | 3.07 | 3.07 | -2.85% | 16,949,400 |
| May 19, 2026 | 3.14 | 3.21 | 3.10 | 3.16 | 3.16 | 1.28% | 20,063,572 |
| May 18, 2026 | 3.11 | 3.13 | 3.03 | 3.12 | 3.12 | 0.65% | 21,041,500 |
| May 15, 2026 | 3.14 | 3.17 | 3.09 | 3.10 | 3.10 | -0.96% | 23,462,700 |
| May 14, 2026 | 3.23 | 3.23 | 3.13 | 3.13 | 3.13 | -2.80% | 21,302,300 |
| May 13, 2026 | 3.28 | 3.30 | 3.21 | 3.22 | 3.22 | -1.83% | 21,151,800 |
| May 12, 2026 | 3.34 | 3.36 | 3.26 | 3.28 | 3.28 | -1.50% | 18,110,440 |
| May 11, 2026 | 3.38 | 3.40 | 3.28 | 3.33 | 3.33 | -1.48% | 22,819,160 |
| May 8, 2026 | 3.35 | 3.40 | 3.32 | 3.38 | 3.38 | 1.20% | 18,465,700 |
| May 7, 2026 | 3.35 | 3.40 | 3.33 | 3.34 | 3.34 | - | 22,050,650 |
| May 6, 2026 | 3.49 | 3.50 | 3.31 | 3.34 | 3.34 | -3.75% | 33,051,700 |
| Apr 30, 2026 | 3.40 | 3.51 | 3.39 | 3.47 | 3.47 | 2.06% | 20,123,300 |
| Apr 29, 2026 | 3.31 | 3.43 | 3.26 | 3.40 | 3.40 | 2.72% | 18,217,580 |
| Apr 28, 2026 | 3.31 | 3.35 | 3.26 | 3.31 | 3.31 | -0.30% | 15,143,130 |
| Apr 27, 2026 | 3.27 | 3.32 | 3.17 | 3.32 | 3.32 | 1.84% | 23,496,250 |
| Apr 24, 2026 | 3.23 | 3.28 | 3.20 | 3.26 | 3.26 | 0.93% | 12,979,700 |
| Apr 23, 2026 | 3.25 | 3.27 | 3.19 | 3.23 | 3.23 | -0.62% | 12,913,300 |
| Apr 22, 2026 | 3.24 | 3.28 | 3.22 | 3.25 | 3.25 | - | 10,208,600 |
| Apr 21, 2026 | 3.25 | 3.27 | 3.20 | 3.25 | 3.25 | - | 14,559,200 |
| Apr 20, 2026 | 3.25 | 3.26 | 3.19 | 3.25 | 3.25 | 0.31% | 16,019,400 |
| Apr 17, 2026 | 3.32 | 3.34 | 3.24 | 3.24 | 3.24 | -2.41% | 18,227,400 |
| Apr 16, 2026 | 3.28 | 3.34 | 3.22 | 3.32 | 3.32 | 1.53% | 19,028,000 |
| Apr 15, 2026 | 3.40 | 3.40 | 3.26 | 3.27 | 3.27 | -3.54% | 20,325,900 |
| Apr 14, 2026 | 3.40 | 3.44 | 3.32 | 3.39 | 3.39 | 0.59% | 16,269,700 |
| Apr 13, 2026 | 3.33 | 3.39 | 3.23 | 3.37 | 3.37 | 0.90% | 14,443,840 |
| Apr 10, 2026 | 3.34 | 3.39 | 3.33 | 3.34 | 3.34 | 0.91% | 13,954,570 |
| Apr 9, 2026 | 3.39 | 3.39 | 3.29 | 3.31 | 3.31 | -2.65% | 13,675,340 |
| Apr 8, 2026 | 3.38 | 3.41 | 3.34 | 3.40 | 3.40 | 2.41% | 14,531,100 |
| Apr 7, 2026 | 3.19 | 3.33 | 3.16 | 3.32 | 3.32 | 4.08% | 22,688,380 |
| Apr 3, 2026 | 3.37 | 3.38 | 3.16 | 3.19 | 3.19 | -5.34% | 18,528,500 |
| Apr 2, 2026 | 3.44 | 3.48 | 3.33 | 3.37 | 3.37 | -2.32% | 12,563,400 |