Cosmos Group Co., Ltd. (SHE:002133)
China · Delayed Price · Currency is CNY 2.940
-0.080 (-2.65%)
May 26, 2026, 3:04 PM CST
Cosmos Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 3.52 | 3.54 | 3.42 | 3.45 | 3.45 | - | 13,056,180 |
| Mar 31, 2026 | 3.55 | 3.59 | 3.45 | 3.45 | 3.45 | -1.71% | 12,994,200 |
| Mar 30, 2026 | 3.44 | 3.53 | 3.41 | 3.51 | 3.51 | 0.57% | 13,712,060 |
| Mar 27, 2026 | 3.40 | 3.50 | 3.39 | 3.49 | 3.49 | 1.75% | 14,526,520 |
| Mar 26, 2026 | 3.51 | 3.57 | 3.42 | 3.43 | 3.43 | -2.00% | 15,765,600 |
| Mar 25, 2026 | 3.41 | 3.51 | 3.40 | 3.50 | 3.50 | 3.24% | 19,573,020 |
| Mar 24, 2026 | 3.26 | 3.40 | 3.19 | 3.39 | 3.39 | 6.27% | 25,794,770 |
| Mar 23, 2026 | 3.40 | 3.43 | 3.15 | 3.19 | 3.19 | -8.33% | 26,222,450 |
| Mar 20, 2026 | 3.59 | 3.61 | 3.46 | 3.48 | 3.48 | -2.52% | 15,083,580 |
| Mar 19, 2026 | 3.66 | 3.69 | 3.56 | 3.57 | 3.57 | -2.72% | 15,879,930 |
| Mar 18, 2026 | 3.72 | 3.72 | 3.61 | 3.67 | 3.67 | -1.08% | 15,179,400 |
| Mar 17, 2026 | 3.73 | 3.83 | 3.70 | 3.71 | 3.71 | -0.27% | 15,781,640 |
| Mar 16, 2026 | 3.70 | 3.79 | 3.69 | 3.72 | 3.72 | 0.27% | 15,084,200 |
| Mar 13, 2026 | 3.71 | 3.80 | 3.70 | 3.71 | 3.71 | - | 14,469,610 |
| Mar 12, 2026 | 3.76 | 3.78 | 3.70 | 3.71 | 3.71 | -0.80% | 15,558,090 |