Nanjing COSMOS Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	10.18	10.19	9.80	10.19	10.19	1.39%	3,834,100
Oct 22, 2026	10.23	10.23	10.05	10.05	10.05	-1.18%	2,583,980
Oct 21, 2026	10.28	10.36	10.15	10.17	10.17	-1.36%	1,714,200
Oct 20, 2026	10.20	10.34	10.18	10.31	10.31	0.68%	2,012,900
Oct 19, 2026	10.10	10.27	10.10	10.24	10.24	0.99%	2,120,720
Oct 16, 2026	10.18	10.30	10.08	10.14	10.14	0.50%	2,355,860
Oct 15, 2026	10.18	10.29	10.07	10.09	10.09	-2.23%	2,451,837
Oct 14, 2026	10.30	10.48	10.27	10.32	10.32	-0.39%	2,470,300
Oct 13, 2026	10.44	10.44	10.19	10.36	10.36	-0.96%	3,147,600
Oct 12, 2026	10.60	10.67	10.38	10.46	10.46	-1.78%	3,163,160
Oct 9, 2026	10.41	10.67	10.33	10.65	10.65	2.11%	4,969,217
Oct 8, 2026	10.41	10.52	10.35	10.43	10.43	0.29%	3,643,040
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