Nanjing COSMOS Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	14.03	14.19	14.00	14.10	14.10	0.14%	3,865,080
May 6, 2026	14.01	14.28	13.84	14.08	14.08	0.86%	7,372,693
Apr 30, 2026	14.03	14.30	13.93	13.96	13.96	-0.36%	6,601,040
Apr 29, 2026	14.13	14.29	13.92	14.01	14.01	-0.99%	7,510,961
Apr 28, 2026	14.20	14.45	14.00	14.15	14.15	-0.49%	9,471,391
Apr 27, 2026	14.19	14.36	14.05	14.22	14.22	0.78%	9,256,900
Apr 24, 2026	13.14	14.37	13.07	14.11	14.11	7.06%	17,540,230
Apr 23, 2026	13.10	13.22	12.88	13.18	13.18	1.31%	5,967,216
Apr 22, 2026	12.93	13.06	12.82	13.01	13.01	0.23%	2,998,020
Apr 21, 2026	12.69	13.02	12.61	12.98	12.98	2.20%	4,257,720
Apr 20, 2026	12.59	12.72	12.45	12.70	12.70	1.36%	2,807,843
Apr 17, 2026	12.60	12.65	12.50	12.53	12.53	-0.40%	2,133,180
Apr 16, 2026	12.50	12.60	12.45	12.58	12.58	0.80%	1,961,340
Apr 15, 2026	12.61	12.65	12.48	12.48	12.48	-0.95%	1,960,430
Apr 14, 2026	12.60	12.66	12.49	12.60	12.60	0.56%	2,220,082
Apr 13, 2026	12.50	12.55	12.40	12.53	12.53	-0.08%	1,920,700
Apr 10, 2026	12.45	12.66	12.45	12.54	12.54	1.13%	2,774,360
Apr 9, 2026	12.60	12.65	12.36	12.40	12.40	-1.90%	2,878,580
Apr 8, 2026	12.45	12.66	12.39	12.64	12.64	3.86%	4,818,085
Apr 7, 2026	12.12	12.25	12.08	12.17	12.17	0.58%	2,133,790
Apr 3, 2026	12.40	12.43	12.09	12.10	12.10	-2.26%	2,338,320
Apr 2, 2026	12.46	12.49	12.30	12.38	12.38	-0.64%	2,362,820
Apr 1, 2026	12.34	12.51	12.20	12.46	12.46	1.96%	2,611,660
Mar 31, 2026	12.31	12.45	12.21	12.22	12.22	-1.05%	2,765,360
Mar 30, 2026	12.23	12.49	12.19	12.35	12.35	-0.80%	3,100,197
Mar 27, 2026	12.16	12.52	12.11	12.45	12.45	0.89%	3,004,940
Mar 26, 2026	12.48	12.80	12.27	12.34	12.34	-2.06%	3,372,280
Mar 25, 2026	12.35	12.62	12.26	12.60	12.60	2.02%	5,345,570
Mar 24, 2026	12.15	12.38	11.98	12.35	12.35	3.52%	6,247,491
Mar 23, 2026	12.88	12.88	11.82	11.93	11.93	-9.35%	13,349,970
Mar 20, 2026	14.05	14.07	13.16	13.16	13.16	-5.32%	11,975,350
Mar 19, 2026	13.41	14.35	13.30	13.90	13.90	5.54%	18,657,750
Mar 18, 2026	13.24	13.34	13.08	13.17	13.17	-0.68%	3,491,830
Mar 17, 2026	13.45	13.51	13.26	13.26	13.26	-1.27%	3,210,805
Mar 16, 2026	13.43	13.57	13.34	13.43	13.43	-0.15%	3,326,920
Mar 13, 2026	13.52	13.72	13.43	13.45	13.45	-0.52%	3,818,100
Mar 12, 2026	13.44	13.65	13.41	13.52	13.52	0.52%	4,244,160
Mar 11, 2026	13.40	13.53	13.38	13.45	13.45	-0.07%	2,753,987
Mar 10, 2026	13.47	13.50	13.29	13.46	13.46	1.43%	4,612,101
Mar 9, 2026	13.38	13.63	13.21	13.27	13.27	-1.26%	6,858,460
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