Nanjing COSMOS Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	11.93	11.99	11.39	11.45	11.38	-4.90%	7,239,644
Jun 16, 2026	11.86	12.14	11.75	12.04	11.97	0.50%	5,564,218
Jun 15, 2026	12.08	12.38	11.85	11.98	11.91	-0.58%	9,384,138
Jun 12, 2026	11.90	12.67	11.77	12.05	11.98	0.33%	12,324,450
Jun 11, 2026	11.42	12.33	11.05	12.01	11.94	4.80%	12,362,880
Jun 10, 2026	11.06	11.74	10.92	11.46	11.39	3.24%	6,311,280
Jun 9, 2026	11.25	11.37	11.03	11.10	11.03	-0.98%	4,655,788
Jun 8, 2026	11.50	11.62	11.11	11.21	11.14	-3.45%	5,835,400
Jun 5, 2026	11.59	11.80	11.33	11.61	11.54	0.17%	5,516,120
Jun 4, 2026	12.15	12.24	11.59	11.59	11.52	-5.23%	6,408,000
Jun 3, 2026	12.67	12.69	12.14	12.23	12.16	-3.40%	6,092,580
Jun 2, 2026	13.20	13.35	12.64	12.66	12.58	-4.95%	7,356,340
Jun 1, 2026	12.75	13.45	12.70	13.32	13.24	4.72%	8,350,388
May 29, 2026	12.80	12.93	12.58	12.72	12.64	-0.70%	4,683,900
May 28, 2026	12.88	12.92	12.55	12.81	12.73	-0.47%	4,816,300
May 27, 2026	13.21	13.36	12.77	12.87	12.79	-2.57%	4,962,060
May 26, 2026	13.45	13.53	13.00	13.21	13.13	-2.08%	4,282,080
May 25, 2026	13.79	13.88	13.40	13.49	13.41	-1.60%	4,320,602
May 22, 2026	13.79	13.95	13.60	13.71	13.63	-0.65%	4,679,837
May 21, 2026	14.07	14.25	13.78	13.80	13.72	-1.43%	6,082,203
May 20, 2026	14.01	14.07	13.67	14.00	13.91	-1.13%	6,539,620
May 19, 2026	14.16	14.27	13.97	14.16	14.07	-0.28%	5,262,934
May 18, 2026	14.24	14.44	14.08	14.20	14.11	-0.56%	6,340,514
May 15, 2026	14.55	14.73	14.17	14.28	14.19	-2.39%	8,987,440
May 14, 2026	14.23	14.89	14.16	14.63	14.54	2.74%	12,107,400
May 13, 2026	14.20	14.31	14.11	14.24	14.15	-0.97%	6,748,676
May 12, 2026	14.21	14.88	13.98	14.38	14.29	0.35%	10,798,040
May 11, 2026	14.17	14.33	13.96	14.33	14.24	1.20%	6,536,427
May 8, 2026	14.03	14.29	14.03	14.16	14.07	0.43%	3,778,183
May 7, 2026	14.03	14.19	14.00	14.10	14.01	0.14%	3,865,080
May 6, 2026	14.01	14.28	13.84	14.08	13.99	0.86%	7,372,693
Apr 30, 2026	14.03	14.30	13.93	13.96	13.87	-0.36%	6,601,040
Apr 29, 2026	14.13	14.29	13.92	14.01	13.92	-0.99%	7,510,961
Apr 28, 2026	14.20	14.45	14.00	14.15	14.06	-0.49%	9,471,391
Apr 27, 2026	14.19	14.36	14.05	14.22	14.13	0.78%	9,256,900
Apr 24, 2026	13.14	14.37	13.07	14.11	14.02	7.06%	17,540,230
Apr 23, 2026	13.10	13.22	12.88	13.18	13.10	1.31%	5,967,216
Apr 22, 2026	12.93	13.06	12.82	13.01	12.93	0.23%	2,998,020
Apr 21, 2026	12.69	13.02	12.61	12.98	12.90	2.20%	4,257,720
Apr 20, 2026	12.59	12.72	12.45	12.70	12.62	1.36%	2,807,843
Apr 17, 2026	12.60	12.65	12.50	12.53	12.45	-0.40%	2,133,180
Apr 16, 2026	12.50	12.60	12.45	12.58	12.50	0.80%	1,961,340
Apr 15, 2026	12.61	12.65	12.48	12.48	12.40	-0.95%	1,960,430
Apr 14, 2026	12.60	12.66	12.49	12.60	12.52	0.56%	2,220,082
Apr 13, 2026	12.50	12.55	12.40	12.53	12.45	-0.08%	1,920,700
Apr 10, 2026	12.45	12.66	12.45	12.54	12.46	1.13%	2,774,360
Apr 9, 2026	12.60	12.65	12.36	12.40	12.32	-1.90%	2,878,580
Apr 8, 2026	12.45	12.66	12.39	12.64	12.56	3.86%	4,818,085
Apr 7, 2026	12.12	12.25	12.08	12.17	12.10	0.58%	2,133,790
Apr 3, 2026	12.40	12.43	12.09	12.10	12.03	-2.26%	2,338,320