Nanjing COSMOS Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.48	11.22	10.48	11.14	-	-0.54%	5,083,985
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%	4,868,120
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%	3,822,400
Jul 24, 2026	10.66	10.69	10.27	10.27	10.27	-4.20%	2,693,546
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
Jul 21, 2026	10.80	10.91	10.54	10.62	10.62	-1.39%	5,375,533
Jul 20, 2026	10.76	11.03	10.55	10.77	10.77	0.09%	5,196,868
Jul 17, 2026	11.06	11.22	10.66	10.76	10.76	-3.24%	4,670,440
Jul 16, 2026	10.81	11.26	10.73	11.12	11.12	1.83%	5,401,660
Jul 15, 2026	10.77	10.94	10.61	10.92	10.92	1.39%	5,518,220
Jul 14, 2026	10.09	10.84	10.06	10.77	10.77	6.63%	5,919,391
Jul 13, 2026	10.35	10.43	10.05	10.10	10.10	-3.07%	3,591,180
Jul 10, 2026	10.31	10.60	10.21	10.42	10.42	0.97%	3,615,562
Jul 9, 2026	10.50	10.62	10.20	10.32	10.32	-2.27%	4,701,800
Jul 8, 2026	10.65	10.74	10.45	10.56	10.56	-0.56%	3,110,960
Jul 7, 2026	11.03	11.05	10.61	10.62	10.62	-3.98%	3,351,800
Jul 6, 2026	11.21	11.30	11.01	11.06	11.06	-0.72%	3,287,160
Jul 3, 2026	10.98	11.19	10.95	11.14	11.14	1.46%	4,706,040
Jul 2, 2026	10.94	11.14	10.80	10.98	10.98	0.64%	4,238,124
Jul 1, 2026	10.63	10.98	10.56	10.91	10.91	2.35%	4,692,920
Jun 30, 2026	10.76	10.88	10.51	10.66	10.66	-1.75%	4,921,159
Jun 29, 2026	10.65	11.19	10.25	10.85	10.85	3.83%	7,051,550
Jun 26, 2026	10.69	10.70	10.43	10.45	10.45	-3.06%	6,059,820
Jun 25, 2026	11.03	11.06	10.70	10.78	10.78	-2.44%	4,606,169
Jun 24, 2026	11.28	11.42	10.99	11.05	11.05	-2.04%	4,109,740
Jun 23, 2026	11.18	11.48	11.11	11.28	11.28	0.18%	5,368,221
Jun 22, 2026	10.93	11.31	10.50	11.26	11.26	1.99%	10,342,060
Jun 18, 2026	11.40	11.51	10.99	11.04	11.04	-2.99%	12,613,514
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