Nanjing COSMOS Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	7,806,401
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%	8,485,373
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%	3,771,778
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%	4,868,120
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