Skip to main content
Cowealth Medical China Co.,Ltd. (SHA:603122)
China flag China · Delayed Price · Currency is CNY
16.68
-0.40 (-2.34%)
At close: Mar 9, 2026

Cowealth Medical China Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.9017.0616.4116.6816.68-2.34%12,572,100
Mar 6, 202616.5517.1816.5217.0817.082.64%18,775,960
Mar 5, 202616.7116.9616.5116.6416.64-0.83%15,380,500
Mar 4, 202616.1717.1016.1716.7816.781.94%20,141,700
Mar 3, 202616.9817.2816.4516.4616.46-3.06%22,641,360
Mar 2, 202616.5817.1316.5416.9816.98-0.88%18,280,400
Feb 27, 202616.7217.4316.6817.1317.132.09%22,836,866
Feb 26, 202617.0017.2716.7516.7816.78-1.24%13,047,300
Feb 25, 202616.9917.0016.7016.9916.991.25%11,478,700
Feb 24, 202616.7016.9216.7016.7816.781.70%14,097,701
Feb 13, 202616.6416.8216.5016.5016.50-0.84%11,265,700
Feb 12, 202616.7416.9616.6016.6416.64-1.36%13,324,800
Feb 11, 202616.9017.1016.8616.8716.87-0.35%14,809,901
Feb 10, 202617.5317.5316.6316.9316.93-3.86%30,477,960
Feb 9, 202617.5318.1217.4117.6117.61-0.62%31,251,160
Feb 6, 202619.4419.4417.7217.7217.72-10.01%59,310,001
Feb 5, 202618.4119.7818.3019.6919.696.72%69,940,813
Feb 4, 202618.3418.7818.2118.4518.450.49%18,753,900
Feb 3, 202617.6418.3917.6018.3618.364.73%21,280,400
Feb 2, 202617.7017.9517.5217.5317.53-1.41%11,163,200
Jan 30, 202617.9418.0817.5017.7817.78-0.11%15,895,700
Jan 29, 202618.3318.3917.7117.8017.80-4.20%24,824,970
Jan 28, 202618.4519.0718.0318.5818.58-0.21%35,970,100
Jan 27, 202617.7818.8017.3218.6218.623.62%41,002,070
Jan 26, 202618.4618.7917.6917.9717.97-5.32%32,622,779
Jan 23, 202618.2119.1518.1718.9818.984.80%36,982,700
Jan 22, 202617.6318.1217.6218.1118.111.91%19,782,900
Jan 21, 202618.3018.3017.6817.7717.77-2.31%21,496,260
Jan 20, 202618.5018.7018.0018.1918.19-0.55%24,573,495
Jan 19, 202618.2918.4618.0918.2918.290.05%20,106,670
Jan 16, 202618.4918.9718.2618.2818.28-0.92%29,997,750
Jan 15, 202619.7719.8818.4518.4518.45-10.00%43,838,770
Jan 14, 202621.2921.8020.5020.5020.50-10.01%77,260,080
Jan 13, 202622.1523.9421.7222.7822.782.84%93,597,226
Jan 12, 202621.6122.1621.4322.1522.152.03%44,688,500
Jan 9, 202621.4022.2221.3021.7121.710.51%35,793,300
Jan 8, 202621.8521.9621.6021.6021.60-2.44%42,662,990
Jan 7, 202621.8622.4821.4722.1422.14-1.51%50,879,710
Jan 6, 202623.3323.7922.4022.4822.48-2.81%53,369,530
Jan 5, 202623.4024.5322.9523.1323.13-5.20%59,875,130
Dec 31, 202525.4226.5024.0524.4024.40-6.15%74,264,220
Dec 30, 202524.2926.9423.0026.0026.006.17%98,516,650
Dec 29, 202525.4825.9524.0024.4924.49-3.89%53,282,434
Dec 26, 202525.5026.4924.8025.4825.48-2.15%71,146,150
Dec 25, 202524.4226.5023.6526.0426.045.25%90,006,011
Dec 24, 202523.5025.4523.5024.7424.74-1.39%69,681,778
Dec 23, 202526.6127.5023.8525.0925.09-5.32%81,267,550
Dec 22, 202527.0028.4526.1926.5026.50-8.93%82,145,820
Dec 19, 202529.1331.2228.5829.1029.10-3.03%94,875,142
Dec 18, 202527.9430.1327.1130.0130.019.33%85,693,013
Dec 17, 202525.4227.9825.1227.4527.454.77%77,234,460
Dec 16, 202526.5027.3425.6826.2026.20-2.24%66,498,170
Dec 15, 202525.2726.8824.6126.8026.806.10%72,580,677
Dec 12, 202525.7026.8924.4325.2625.26-4.14%57,761,012
Dec 11, 202527.0027.3526.0026.3526.35-5.56%57,960,280
Dec 10, 202527.1828.3526.0027.9027.902.65%83,865,358
Dec 9, 202527.4429.5026.5127.1827.18-6.85%99,612,997
Dec 8, 202529.1629.1828.6029.1829.189.99%20,782,520
Dec 5, 202524.1226.5324.1226.5326.539.99%59,494,250
Dec 4, 202523.0025.0021.4424.1224.124.87%87,436,220
Dec 3, 202524.0025.7923.0023.0023.00-10.02%89,769,008
Dec 2, 202522.9925.5622.9625.5625.569.98%100,019,500
Dec 1, 202522.9024.3422.4923.2423.24-2.43%86,419,450
Nov 28, 202521.1024.2921.1023.8223.827.49%108,601,900
Nov 27, 202521.2022.5020.6322.1622.167.52%103,096,400
Nov 26, 202520.2021.1619.6820.6120.61-3.38%85,336,020
Nov 25, 202519.2023.2819.2021.3321.330.61%106,499,100
Nov 24, 202521.2021.8921.2021.2021.20-10.02%18,685,400
Nov 21, 202524.0025.9823.5623.5623.56-10.01%75,186,680
Nov 20, 202523.8026.1823.8026.1826.1810.00%97,376,150
Nov 14, 202521.6224.3120.1523.8023.807.69%113,356,500
Nov 13, 202521.0022.1020.9722.1022.1010.00%48,326,690
Nov 12, 202520.0020.0919.0120.0920.0910.02%61,214,190
Nov 11, 202517.0018.2616.9918.2618.2610.00%48,778,390
Nov 10, 202515.0017.3514.3016.6016.605.26%115,107,200
Nov 7, 202514.1415.7713.0015.7715.779.97%126,770,700
Nov 6, 202514.3414.3413.1414.3414.349.97%125,405,400
Nov 5, 202513.0413.0413.0413.0413.0410.04%5,867,110
Nov 4, 202511.8511.8511.6111.8511.8510.03%24,698,800
Nov 3, 202510.7710.7710.5110.7710.7710.01%25,225,380
Oct 31, 20259.569.799.309.799.7910.00%49,543,090
Oct 30, 20258.278.907.798.908.9010.01%81,521,200
Oct 29, 20257.878.097.698.098.0910.07%23,370,590
Oct 28, 20256.657.356.587.357.3510.03%36,716,200
Oct 27, 20256.646.906.526.686.681.67%9,930,700
Oct 24, 20256.686.686.566.576.57-1.05%3,865,100
Oct 23, 20256.596.656.566.646.640.30%4,423,088
Oct 22, 20256.556.646.506.626.621.07%5,398,300
Oct 21, 20256.416.566.376.556.552.34%6,352,229
Oct 20, 20256.316.406.316.406.401.91%4,408,398
Oct 17, 20256.356.436.286.286.28-1.57%5,137,800
Oct 16, 20256.406.406.326.386.38-0.31%3,678,310
Oct 15, 20256.366.426.326.406.400.63%3,913,688
Oct 14, 20256.416.446.346.366.36-4,711,400
Oct 13, 20256.286.396.126.366.36-0.93%5,356,000
Oct 10, 20256.396.446.376.426.420.31%5,059,500
Oct 9, 20256.456.466.346.406.40-0.31%4,483,600
Sep 30, 20256.456.486.406.426.42-0.16%5,207,284
Sep 29, 20256.446.466.316.436.43-6,783,300
Sep 26, 20256.456.546.316.436.43-1.23%10,566,790