Skip to main content
Cowealth Medical China Co.,Ltd. (SHA:603122)
China flag China · Delayed Price · Currency is CNY
15.25
-0.30 (-1.93%)
At close: Apr 29, 2026

Cowealth Medical China Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.3315.4015.0015.2515.25-1.93%15,670,229
Apr 28, 202615.3215.7815.2615.5515.550.78%22,342,434
Apr 27, 202615.2315.4514.9815.4315.431.31%14,913,300
Apr 24, 202615.3715.5815.1115.2315.23-1.42%14,587,300
Apr 23, 202615.7515.8015.3915.4515.45-2.95%19,089,700
Apr 22, 202615.6615.9415.5115.9215.920.51%20,239,300
Apr 21, 202616.1916.4015.6515.8415.84-3.30%27,506,400
Apr 20, 202616.1616.6015.8616.3816.381.36%26,825,600
Apr 17, 202616.7516.7516.1016.1616.16-4.49%37,848,600
Apr 16, 202617.3017.3216.6616.9216.92-5.53%45,869,010
Apr 15, 202616.5318.0016.4517.9117.918.09%74,602,000
Apr 14, 202616.9917.1216.3016.5716.57-3.33%45,543,600
Apr 13, 202617.7217.9517.0217.1417.14-1.32%43,570,112
Apr 10, 202618.0018.0917.3517.3717.37-5.19%62,197,890
Apr 9, 202619.0019.4118.0518.3218.32-7.80%73,610,600
Apr 8, 202620.2121.5419.6619.8719.87-4.97%94,193,704
Apr 7, 202619.1022.1518.1320.9120.913.82%101,928,700
Apr 3, 202618.6920.5618.4520.1420.147.76%106,463,000
Apr 2, 202617.1018.6916.8318.6918.6910.01%71,600,940
Apr 1, 202616.9817.5016.2516.9916.99-2.13%55,993,847
Mar 31, 202616.9717.9016.9717.3617.362.60%79,197,100
Mar 30, 202615.3816.9215.1516.9216.9210.01%51,543,900
Mar 27, 202615.0215.4614.9615.3815.381.38%11,640,700
Mar 26, 202615.7615.8215.0715.1715.17-4.83%18,442,700
Mar 25, 202615.5116.0915.5015.9415.942.84%20,281,300
Mar 24, 202614.9515.5414.9215.5015.503.68%17,946,500
Mar 23, 202615.2515.5814.8114.9514.95-3.86%16,248,000
Mar 20, 202615.6516.0215.4215.5515.55-0.32%14,931,900
Mar 19, 202616.0816.2115.5315.6015.60-4.29%16,686,500
Mar 18, 202616.1616.5916.0416.3016.300.87%21,144,795
Mar 17, 202616.6917.3016.1116.1616.16-1.22%44,257,300
Mar 16, 202615.9517.0615.9516.3616.361.55%20,002,500
Mar 13, 202616.2016.4016.0416.1116.11-0.92%9,531,500
Mar 12, 202616.7016.7416.1716.2616.26-3.33%13,142,400
Mar 11, 202617.0717.0716.7616.8216.82-1.12%9,191,400
Mar 10, 202616.7017.0816.7017.0117.011.98%12,375,800
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