CoCreation Grass Co., Ltd (SHA:605099)
China
· Delayed Price · Currency is CNY 43.70
-0.30 (-0.68%)
At close: Mar 9, 2026
CoCreation Grass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 43.70 | 44.07 | 42.71 | 43.70 | 43.70 | -0.68% | 3,050,036 |
| Mar 6, 2026 | 43.78 | 44.76 | 43.20 | 44.00 | 44.00 | 0.16% | 2,609,400 |
| Mar 5, 2026 | 45.80 | 45.95 | 43.50 | 43.93 | 43.93 | -2.77% | 4,019,800 |
| Mar 4, 2026 | 45.11 | 46.88 | 44.30 | 45.18 | 45.18 | -0.37% | 4,067,955 |
| Mar 3, 2026 | 44.88 | 46.51 | 44.88 | 45.35 | 45.35 | 0.89% | 4,057,459 |
| Mar 2, 2026 | 44.90 | 46.85 | 44.00 | 44.95 | 44.95 | -1.23% | 4,630,128 |
| Feb 27, 2026 | 45.63 | 47.02 | 45.22 | 45.51 | 45.51 | -0.22% | 3,392,781 |
| Feb 26, 2026 | 44.09 | 45.93 | 44.03 | 45.61 | 45.61 | 3.17% | 3,101,855 |
| Feb 25, 2026 | 43.00 | 44.56 | 43.00 | 44.21 | 44.21 | 2.20% | 3,147,800 |
| Feb 24, 2026 | 42.09 | 44.18 | 41.40 | 43.26 | 43.26 | 4.87% | 4,893,200 |
| Feb 13, 2026 | 40.94 | 41.86 | 40.82 | 41.25 | 41.25 | 0.76% | 1,954,500 |
| Feb 12, 2026 | 40.70 | 41.33 | 40.42 | 40.94 | 40.94 | 0.69% | 1,700,800 |
| Feb 11, 2026 | 40.21 | 40.90 | 40.02 | 40.66 | 40.66 | 0.15% | 1,370,900 |
| Feb 10, 2026 | 40.71 | 40.84 | 40.12 | 40.60 | 40.60 | 0.17% | 1,634,200 |
| Feb 9, 2026 | 40.87 | 41.04 | 39.77 | 40.53 | 40.53 | 0.22% | 1,649,900 |
| Feb 6, 2026 | 40.59 | 41.36 | 40.41 | 40.44 | 40.44 | -1.49% | 2,024,856 |
| Feb 5, 2026 | 40.77 | 41.96 | 40.40 | 41.05 | 41.05 | 0.64% | 2,354,288 |
| Feb 4, 2026 | 42.22 | 42.47 | 40.50 | 40.79 | 40.79 | -3.62% | 3,348,059 |
| Feb 3, 2026 | 42.77 | 42.99 | 41.89 | 42.32 | 42.32 | -0.26% | 2,625,088 |
| Feb 2, 2026 | 42.95 | 43.86 | 42.00 | 42.43 | 42.43 | -1.28% | 4,546,800 |
| Jan 30, 2026 | 41.38 | 44.68 | 41.23 | 42.98 | 42.98 | -0.16% | 7,768,190 |
| Jan 29, 2026 | 39.00 | 43.05 | 38.67 | 43.05 | 43.05 | 9.99% | 5,102,393 |
| Jan 28, 2026 | 39.07 | 40.08 | 38.92 | 39.14 | 39.14 | 0.18% | 2,155,715 |
| Jan 27, 2026 | 39.07 | 39.57 | 38.40 | 39.07 | 39.07 | -0.36% | 2,551,240 |
| Jan 26, 2026 | 39.90 | 40.47 | 39.00 | 39.21 | 39.21 | -6.93% | 4,520,010 |
| Jan 23, 2026 | 41.97 | 42.55 | 40.98 | 42.13 | 42.13 | 0.19% | 4,339,234 |
| Jan 22, 2026 | 43.15 | 44.10 | 41.86 | 42.05 | 42.05 | -7.93% | 6,264,595 |
| Jan 21, 2026 | 44.49 | 46.75 | 42.21 | 45.67 | 45.67 | 7.46% | 7,128,358 |
| Jan 20, 2026 | 43.25 | 43.25 | 41.36 | 42.50 | 42.50 | -1.85% | 3,925,725 |
| Jan 19, 2026 | 43.00 | 45.77 | 42.25 | 43.30 | 43.30 | 4.06% | 6,370,519 |
| Jan 16, 2026 | 40.49 | 41.88 | 40.12 | 41.61 | 41.61 | 2.74% | 1,850,200 |
| Jan 15, 2026 | 40.47 | 41.81 | 40.14 | 40.50 | 40.50 | 0.77% | 1,806,607 |
| Jan 14, 2026 | 38.76 | 40.49 | 38.70 | 40.19 | 40.19 | 2.95% | 2,683,335 |
| Jan 13, 2026 | 38.50 | 40.89 | 37.94 | 39.04 | 39.04 | 1.43% | 2,947,338 |
| Jan 12, 2026 | 36.85 | 38.78 | 36.31 | 38.49 | 38.49 | 4.48% | 2,930,944 |
| Jan 9, 2026 | 36.03 | 36.95 | 36.03 | 36.84 | 36.84 | 1.99% | 1,924,000 |
| Jan 8, 2026 | 36.60 | 36.75 | 36.07 | 36.12 | 36.12 | -1.71% | 1,213,500 |
| Jan 7, 2026 | 35.98 | 37.08 | 35.74 | 36.75 | 36.75 | 2.03% | 2,127,300 |
| Jan 6, 2026 | 35.93 | 36.56 | 35.51 | 36.02 | 36.02 | 0.25% | 1,938,607 |
| Jan 5, 2026 | 35.67 | 35.96 | 35.20 | 35.93 | 35.93 | 0.67% | 1,932,400 |
| Dec 31, 2025 | 35.13 | 36.13 | 35.13 | 35.69 | 35.69 | 1.59% | 1,805,600 |
| Dec 30, 2025 | 34.88 | 35.45 | 34.80 | 35.13 | 35.13 | -0.37% | 1,243,600 |
| Dec 29, 2025 | 35.16 | 35.69 | 34.40 | 35.26 | 35.26 | 0.23% | 2,952,400 |
| Dec 26, 2025 | 36.54 | 36.87 | 35.16 | 35.18 | 35.18 | -4.14% | 3,488,385 |
| Dec 25, 2025 | 37.58 | 37.80 | 36.34 | 36.70 | 36.70 | -2.34% | 2,226,504 |
| Dec 24, 2025 | 38.15 | 38.29 | 37.39 | 37.58 | 37.58 | -1.70% | 1,890,303 |
| Dec 23, 2025 | 38.51 | 39.59 | 38.11 | 38.23 | 38.23 | -1.11% | 2,326,972 |
| Dec 22, 2025 | 38.20 | 38.96 | 37.61 | 38.66 | 38.66 | 1.47% | 2,300,625 |
| Dec 19, 2025 | 38.08 | 38.38 | 37.10 | 38.10 | 38.10 | 1.01% | 2,430,796 |
| Dec 18, 2025 | 37.40 | 38.38 | 36.60 | 37.72 | 37.72 | 0.51% | 2,829,052 |
| Dec 17, 2025 | 36.50 | 37.68 | 36.31 | 37.53 | 37.53 | 3.02% | 2,343,923 |
| Dec 16, 2025 | 36.40 | 36.77 | 36.07 | 36.43 | 36.43 | 0.33% | 1,239,000 |
| Dec 15, 2025 | 36.40 | 36.70 | 35.81 | 36.31 | 36.31 | -0.38% | 1,455,400 |
| Dec 12, 2025 | 36.40 | 36.54 | 35.30 | 36.45 | 36.45 | 0.14% | 2,677,036 |
| Dec 11, 2025 | 37.10 | 37.35 | 36.00 | 36.40 | 36.40 | -2.54% | 1,981,068 |
| Dec 10, 2025 | 36.00 | 38.11 | 35.90 | 37.35 | 37.35 | 3.49% | 2,822,748 |
| Dec 9, 2025 | 35.95 | 36.61 | 35.55 | 36.09 | 36.09 | 0.75% | 1,506,515 |
| Dec 8, 2025 | 36.36 | 36.40 | 35.20 | 35.82 | 35.82 | -1.10% | 2,423,027 |
| Dec 5, 2025 | 36.54 | 36.57 | 35.81 | 36.22 | 36.22 | -0.90% | 1,705,660 |
| Dec 4, 2025 | 36.50 | 37.32 | 35.77 | 36.55 | 36.55 | -0.19% | 2,164,419 |
| Dec 3, 2025 | 35.75 | 37.80 | 35.50 | 36.62 | 36.62 | 2.38% | 3,228,842 |
| Dec 2, 2025 | 36.55 | 36.90 | 35.73 | 35.77 | 35.77 | -3.06% | 2,101,500 |
| Dec 1, 2025 | 36.03 | 37.30 | 35.91 | 36.90 | 36.90 | 1.79% | 3,478,120 |
| Nov 28, 2025 | 38.47 | 38.50 | 35.82 | 36.25 | 36.25 | -4.08% | 4,415,505 |
| Nov 27, 2025 | 36.42 | 39.79 | 36.12 | 37.79 | 37.79 | 4.19% | 5,248,580 |
| Nov 26, 2025 | 36.88 | 37.17 | 36.03 | 36.27 | 36.27 | -0.77% | 1,647,200 |
| Nov 25, 2025 | 36.23 | 37.59 | 35.76 | 36.55 | 36.55 | 1.92% | 2,714,869 |
| Nov 24, 2025 | 35.68 | 36.35 | 35.54 | 35.86 | 35.86 | 0.96% | 1,466,975 |
| Nov 21, 2025 | 35.61 | 36.25 | 35.44 | 35.52 | 35.52 | -0.92% | 1,658,400 |
| Nov 20, 2025 | 36.54 | 36.54 | 35.55 | 35.85 | 35.85 | -1.40% | 1,469,075 |
| Nov 19, 2025 | 35.58 | 36.80 | 35.57 | 36.36 | 36.36 | 1.76% | 2,182,000 |
| Nov 18, 2025 | 35.90 | 36.28 | 35.51 | 35.73 | 35.73 | -0.78% | 1,495,100 |
| Nov 17, 2025 | 35.30 | 36.50 | 34.53 | 36.01 | 36.01 | -1.13% | 3,510,647 |
| Nov 14, 2025 | 36.54 | 37.23 | 36.00 | 36.42 | 36.42 | 1.56% | 3,941,617 |
| Nov 13, 2025 | 35.70 | 35.98 | 35.25 | 35.86 | 35.86 | 0.48% | 1,945,315 |
| Nov 12, 2025 | 35.76 | 36.42 | 35.60 | 35.69 | 35.69 | 0.20% | 2,115,111 |
| Nov 11, 2025 | 36.23 | 36.40 | 35.35 | 35.62 | 35.62 | -1.68% | 2,023,681 |
| Nov 10, 2025 | 35.66 | 36.79 | 35.16 | 36.23 | 36.23 | 2.20% | 3,270,689 |
| Nov 7, 2025 | 34.88 | 36.50 | 34.50 | 35.45 | 35.45 | 1.29% | 3,154,969 |
| Nov 6, 2025 | 36.10 | 36.18 | 34.91 | 35.00 | 35.00 | -2.89% | 3,776,152 |
| Nov 5, 2025 | 34.26 | 36.80 | 34.26 | 36.04 | 36.04 | 3.00% | 6,214,816 |
| Nov 4, 2025 | 34.36 | 35.84 | 34.30 | 34.99 | 34.99 | 1.27% | 4,477,234 |
| Nov 3, 2025 | 33.88 | 34.74 | 32.71 | 34.55 | 34.55 | -0.75% | 5,789,881 |
| Oct 31, 2025 | 34.00 | 35.04 | 33.01 | 34.81 | 34.81 | 4.03% | 6,933,058 |
| Oct 30, 2025 | 34.31 | 35.66 | 33.40 | 33.46 | 33.46 | -4.40% | 5,139,490 |
| Oct 29, 2025 | 32.85 | 36.12 | 32.85 | 35.00 | 35.00 | 5.52% | 7,523,759 |
| Oct 28, 2025 | 32.60 | 33.90 | 32.40 | 33.17 | 33.17 | 1.84% | 5,326,373 |
| Oct 27, 2025 | 32.11 | 32.90 | 31.74 | 32.57 | 32.57 | 1.72% | 2,892,800 |
| Oct 24, 2025 | 31.65 | 32.24 | 31.65 | 32.02 | 32.02 | -0.16% | 2,618,667 |
| Oct 23, 2025 | 31.76 | 32.47 | 31.61 | 32.07 | 32.07 | 1.39% | 3,211,700 |
| Oct 22, 2025 | 31.12 | 32.47 | 31.05 | 31.63 | 31.63 | 1.67% | 3,682,294 |
| Oct 21, 2025 | 30.40 | 31.33 | 30.20 | 31.11 | 31.11 | 1.63% | 2,479,430 |
| Oct 20, 2025 | 31.37 | 31.40 | 30.14 | 30.61 | 30.61 | -2.42% | 4,543,194 |
| Oct 17, 2025 | 30.21 | 31.96 | 30.16 | 31.37 | 31.37 | 3.84% | 5,145,866 |
| Oct 16, 2025 | 30.58 | 30.68 | 30.06 | 30.21 | 30.21 | -1.21% | 1,426,787 |
| Oct 15, 2025 | 29.98 | 30.58 | 29.76 | 30.58 | 30.58 | 2.76% | 2,205,315 |
| Oct 14, 2025 | 30.14 | 30.75 | 29.75 | 29.76 | 29.76 | -1.26% | 2,679,955 |
| Oct 13, 2025 | 29.70 | 30.43 | 29.40 | 30.14 | 30.14 | -3.40% | 2,493,472 |
| Oct 10, 2025 | 31.28 | 31.88 | 30.98 | 31.20 | 31.20 | -0.38% | 2,742,922 |
| Oct 9, 2025 | 30.97 | 31.43 | 30.81 | 31.32 | 31.32 | 1.36% | 2,790,900 |