Nanjing COSMOS Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	15.18	15.66	14.92	15.52	15.52	2.92%	12,413,820
Dec 15, 2025	15.01	15.40	14.90	15.08	15.08	-0.46%	5,836,470
Dec 12, 2025	15.11	15.45	14.70	15.15	15.15	1.27%	9,529,256
Dec 11, 2025	15.59	15.66	14.91	14.96	14.96	-3.55%	8,972,137
Dec 10, 2025	15.82	15.89	15.30	15.51	15.51	-1.21%	8,493,734
Dec 9, 2025	15.43	16.36	15.41	15.70	15.70	3.36%	15,804,406
Dec 8, 2025	15.50	15.52	15.11	15.19	15.19	-2.00%	8,784,568
Dec 5, 2025	15.15	15.53	15.02	15.50	15.50	2.24%	7,913,794
Dec 4, 2025	15.85	16.03	15.08	15.16	15.16	-4.47%	13,914,430