Nanjing COSMOS Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	16.01	16.35	15.62	15.87	15.87	-0.56%	11,650,840
Dec 2, 2025	16.21	16.39	15.81	15.96	15.96	-2.92%	11,802,090
Dec 1, 2025	16.28	16.52	15.86	16.44	16.44	0.55%	16,187,570
Nov 28, 2025	15.86	16.88	15.72	16.35	16.35	1.24%	24,274,470
Nov 27, 2025	14.84	16.30	14.80	16.15	16.15	9.12%	31,069,430
Nov 26, 2025	15.55	15.55	14.77	14.80	14.80	-4.88%	12,661,090
Nov 25, 2025	15.33	15.57	15.01	15.56	15.56	-0.13%	14,312,864
Nov 24, 2025	15.12	15.80	15.01	15.58	15.58	3.04%	20,570,310
Nov 21, 2025	14.60	15.44	14.52	15.12	15.12	2.72%	22,965,010
Nov 20, 2025	15.10	15.16	14.65	14.72	14.72	-3.73%	19,792,860
Nov 19, 2025	14.04	15.81	14.00	15.29	15.29	7.98%	31,547,970
Nov 18, 2025	13.79	14.33	13.77	14.16	14.16	2.76%	11,518,420
Nov 17, 2025	13.73	13.84	13.66	13.78	13.78	-0.22%	2,438,563
Nov 14, 2025	13.85	14.10	13.81	13.81	13.81	-0.79%	3,767,839
Nov 13, 2025	14.00	14.00	13.81	13.92	13.92	-0.57%	2,994,842