Nanjing COSMOS Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	10.39	10.45	10.30	10.40	10.40	0.68%	1,731,580
Sep 29, 2026	10.28	10.37	10.26	10.33	10.33	0.39%	1,189,998
Sep 28, 2026	10.42	10.48	10.19	10.29	10.29	-1.06%	1,861,789
Sep 24, 2026	10.48	10.55	10.38	10.40	10.40	-0.38%	1,392,232
Sep 23, 2026	10.49	10.54	10.43	10.44	10.44	-0.76%	1,542,340
Sep 22, 2026	10.55	10.59	10.48	10.52	10.52	-0.19%	1,811,527
Sep 21, 2026	10.40	10.55	10.39	10.54	10.54	1.54%	2,632,888
Sep 18, 2026	10.43	10.55	10.36	10.38	10.38	-	2,111,360
Sep 17, 2026	10.22	10.43	10.22	10.38	10.38	0.68%	2,001,800
Sep 16, 2026	10.15	10.31	10.09	10.31	10.31	1.38%	2,081,800
Sep 15, 2026	10.20	10.29	10.15	10.17	10.17	-0.39%	1,937,780
Sep 14, 2026	10.11	10.27	10.09	10.21	10.21	0.69%	2,129,740
Sep 11, 2026	10.35	10.41	10.12	10.14	10.14	-2.59%	4,806,740
Sep 10, 2026	10.56	10.59	10.36	10.41	10.41	-2.16%	4,278,478
Sep 9, 2026	10.83	10.83	10.61	10.64	10.64	-1.85%	4,064,620
Sep 8, 2026	10.72	10.87	10.69	10.84	10.84	0.74%	2,892,660
Sep 7, 2026	10.73	10.81	10.64	10.76	10.76	0.19%	2,384,380
Sep 4, 2026	10.75	10.94	10.70	10.74	10.74	0.37%	4,383,847
Sep 3, 2026	10.79	10.92	10.70	10.70	10.70	-0.74%	3,484,027
Sep 2, 2026	10.81	10.87	10.53	10.78	10.78	-0.83%	5,651,237
Sep 1, 2026	10.75	10.97	10.75	10.87	10.87	0.46%	4,122,200
Aug 31, 2026	10.78	10.83	10.66	10.82	10.82	-	3,638,027
Aug 28, 2026	10.87	10.97	10.81	10.82	10.82	-0.92%	4,346,540
Aug 27, 2026	11.07	11.12	10.77	10.92	10.92	-2.67%	6,557,800
Aug 26, 2026	11.15	11.29	11.12	11.22	11.22	-	5,029,056
Aug 25, 2026	10.80	11.22	10.75	11.22	11.22	4.08%	7,477,560
Aug 24, 2026	10.92	10.93	10.67	10.78	10.78	-1.37%	3,852,879
Aug 21, 2026	11.00	11.00	10.76	10.93	10.93	-0.91%	5,425,641
Aug 20, 2026	10.90	11.15	10.86	11.03	11.03	2.22%	7,805,901
Aug 19, 2026	10.91	11.05	10.73	10.79	10.79	-1.91%	6,952,433
Aug 18, 2026	11.15	11.15	10.84	11.00	11.00	-1.35%	8,477,873
Aug 17, 2026	11.55	11.61	11.10	11.15	11.15	-3.21%	12,097,140
Aug 14, 2026	11.64	11.81	11.41	11.52	11.52	-1.96%	8,637,155
Aug 13, 2026	11.00	12.28	10.82	11.75	11.75	6.92%	20,560,162
Aug 12, 2026	10.91	11.04	10.85	10.99	10.99	0.73%	3,261,942
Aug 11, 2026	11.04	11.10	10.89	10.91	10.91	-2.06%	3,489,040
Aug 10, 2026	10.91	11.21	10.88	11.14	11.14	1.92%	4,422,650
Aug 7, 2026	10.94	10.98	10.69	10.93	10.93	-0.55%	5,495,540
Aug 6, 2026	11.16	11.21	10.87	10.99	10.99	-1.61%	3,768,518
Aug 5, 2026	11.21	11.28	11.06	11.17	11.17	-0.27%	4,826,364
Aug 4, 2026	11.13	11.22	11.08	11.20	11.20	0.99%	3,595,300
Aug 3, 2026	11.14	11.24	11.05	11.09	11.09	-0.45%	3,345,684
Jul 31, 2026	10.97	11.22	10.97	11.14	11.14	-0.54%	5,019,185
Jul 30, 2026	11.04	11.56	10.95	11.20	11.20	2.28%	7,700,969
Jul 29, 2026	10.58	11.08	10.58	10.95	10.95	3.60%	4,864,820
Jul 28, 2026	10.48	10.64	10.43	10.57	10.57	0.48%	2,799,548
Jul 27, 2026	10.25	10.55	10.23	10.52	10.52	2.43%	3,821,900
Jul 24, 2026	10.66	10.69	10.27	10.27	10.27	-4.20%	2,691,846
Jul 23, 2026	10.58	10.75	10.40	10.72	10.72	1.23%	2,810,832
Jul 22, 2026	10.50	10.62	10.43	10.59	10.59	-0.28%	3,433,288