Nanjing COSMOS Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.11	13.52	13.11	13.44	13.44	2.13%	4,215,929
Mar 5, 2026	13.38	13.45	13.08	13.16	13.16	-0.45%	3,537,474
Mar 4, 2026	13.14	13.46	13.02	13.22	13.22	-0.23%	4,221,634
Mar 3, 2026	13.71	13.78	13.18	13.25	13.25	-3.14%	6,380,125
Mar 2, 2026	13.98	14.19	13.58	13.68	13.68	-3.53%	7,194,867
Feb 27, 2026	14.13	14.25	14.03	14.18	14.18	0.28%	4,281,731
Feb 26, 2026	14.20	14.25	14.05	14.14	14.14	-0.28%	4,512,883
Feb 25, 2026	13.94	14.42	13.94	14.18	14.18	1.72%	5,974,694
Feb 24, 2026	13.87	14.02	13.75	13.94	13.94	1.75%	4,068,677
Feb 13, 2026	13.93	14.01	13.69	13.70	13.70	-1.44%	4,126,897
Feb 12, 2026	14.13	14.16	13.86	13.90	13.90	-1.84%	5,518,483
Feb 11, 2026	13.99	14.40	13.96	14.16	14.16	1.14%	7,030,296
Feb 10, 2026	14.07	14.10	13.94	14.00	14.00	-0.50%	3,899,954
Feb 9, 2026	13.85	14.19	13.70	14.07	14.07	2.63%	8,325,810
Feb 6, 2026	13.78	13.83	13.62	13.71	13.71	-1.72%	6,610,168
Feb 5, 2026	13.60	14.30	13.55	13.95	13.95	2.35%	12,607,847
Feb 4, 2026	13.45	13.64	13.44	13.63	13.63	0.81%	6,775,921
Feb 3, 2026	13.44	13.55	13.20	13.52	13.52	1.73%	4,231,177
Feb 2, 2026	13.63	13.80	13.29	13.29	13.29	-3.13%	5,514,800
Jan 30, 2026	13.61	13.81	13.47	13.72	13.72	0.37%	7,079,475
Jan 29, 2026	13.50	13.79	13.37	13.67	13.67	0.96%	7,598,065
Jan 28, 2026	13.75	13.92	13.51	13.54	13.54	-1.96%	6,850,040
Jan 27, 2026	13.93	13.99	13.49	13.81	13.81	-1.15%	6,339,544
Jan 26, 2026	14.32	14.34	13.89	13.97	13.97	-2.31%	8,373,744
Jan 23, 2026	14.14	14.35	14.08	14.30	14.30	0.99%	7,967,175
Jan 22, 2026	14.11	14.29	13.87	14.16	14.16	1.29%	8,210,771
Jan 21, 2026	13.97	14.09	13.80	13.98	13.98	-0.29%	4,670,788
Jan 20, 2026	14.07	14.14	13.95	14.02	14.02	-0.43%	5,472,559
Jan 19, 2026	14.15	14.32	14.05	14.08	14.08	-0.07%	8,689,573
Jan 16, 2026	13.80	14.09	13.68	14.09	14.09	2.18%	9,926,045
Jan 15, 2026	13.80	13.90	13.70	13.79	13.79	-0.29%	4,373,355
Jan 14, 2026	13.76	13.98	13.63	13.83	13.83	0.44%	8,945,134
Jan 13, 2026	13.98	14.00	13.73	13.77	13.77	-1.29%	7,438,452
Jan 12, 2026	13.78	13.96	13.71	13.95	13.95	1.53%	8,268,300
Jan 9, 2026	13.75	13.79	13.65	13.74	13.74	-0.07%	7,170,640
Jan 8, 2026	13.60	13.79	13.50	13.75	13.75	0.66%	7,328,623
Jan 7, 2026	13.72	13.77	13.61	13.66	13.66	-0.36%	6,130,624
Jan 6, 2026	13.63	13.71	13.57	13.71	13.71	0.66%	5,975,173
Jan 5, 2026	13.46	13.63	13.36	13.62	13.62	1.04%	6,008,098
Dec 31, 2025	13.49	13.53	13.23	13.48	13.48	0.30%	6,004,592
Dec 30, 2025	13.47	13.56	13.40	13.44	13.44	-0.30%	4,901,560
Dec 29, 2025	13.58	13.69	13.45	13.48	13.48	-0.96%	6,826,820
Dec 26, 2025	13.79	13.83	13.51	13.61	13.61	-1.09%	7,999,662
Dec 25, 2025	13.89	13.89	13.63	13.76	13.76	-1.29%	7,140,658
Dec 24, 2025	13.84	13.94	13.61	13.94	13.94	0.29%	8,636,403
Dec 23, 2025	14.83	14.83	13.90	13.90	13.90	-5.95%	14,600,103
Dec 22, 2025	15.01	15.16	14.77	14.78	14.78	-2.51%	7,355,140
Dec 19, 2025	15.08	15.19	14.91	15.16	15.16	0.26%	5,940,725
Dec 18, 2025	15.53	15.53	15.03	15.12	15.12	-3.08%	7,819,064
Dec 17, 2025	15.52	15.88	15.25	15.60	15.60	0.52%	9,963,556