CoCreation Grass Co., Ltd (SHA:605099)
China
· Delayed Price · Currency is CNY 44.02
+4.00 (10.00%)
Apr 29, 2026, 3:00 PM CST
CoCreation Grass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 41.50 | 44.02 | 40.80 | 44.02 | 44.02 | 10.00% | 6,192,941 |
| Apr 28, 2026 | 39.20 | 40.49 | 39.00 | 40.02 | 40.02 | 0.68% | 3,449,300 |
| Apr 27, 2026 | 38.01 | 40.18 | 38.00 | 39.75 | 39.75 | 2.74% | 4,338,734 |
| Apr 24, 2026 | 38.75 | 39.95 | 38.34 | 38.69 | 38.69 | -0.15% | 4,397,323 |
| Apr 23, 2026 | 39.15 | 39.35 | 38.30 | 38.75 | 38.75 | -0.97% | 3,155,650 |
| Apr 22, 2026 | 39.50 | 39.79 | 38.52 | 39.13 | 39.13 | -1.81% | 2,785,800 |
| Apr 21, 2026 | 40.43 | 40.88 | 39.70 | 39.85 | 39.85 | -2.06% | 2,826,000 |
| Apr 20, 2026 | 40.18 | 42.22 | 40.11 | 40.69 | 40.69 | 1.19% | 4,054,341 |
| Apr 17, 2026 | 41.14 | 41.77 | 40.10 | 40.21 | 40.21 | -2.26% | 3,605,700 |
| Apr 16, 2026 | 40.58 | 41.80 | 40.11 | 41.14 | 41.14 | 0.44% | 3,369,688 |
| Apr 15, 2026 | 40.75 | 41.80 | 40.61 | 40.96 | 40.96 | 0.34% | 4,815,738 |
| Apr 14, 2026 | 40.49 | 41.22 | 39.12 | 40.82 | 40.82 | 2.59% | 5,031,800 |
| Apr 13, 2026 | 41.75 | 42.04 | 39.52 | 39.79 | 39.79 | -4.35% | 5,604,140 |
| Apr 10, 2026 | 42.80 | 43.01 | 40.77 | 41.60 | 41.60 | -3.99% | 6,800,491 |
| Apr 9, 2026 | 42.48 | 43.76 | 42.22 | 43.33 | 43.33 | 1.98% | 7,292,518 |
| Apr 8, 2026 | 41.15 | 43.72 | 40.76 | 42.49 | 42.49 | 3.26% | 8,428,241 |
| Apr 7, 2026 | 37.06 | 41.15 | 37.06 | 41.15 | 41.15 | 10.00% | 7,266,810 |
| Apr 3, 2026 | 39.94 | 40.00 | 37.28 | 37.41 | 37.41 | -6.33% | 5,310,478 |
| Apr 2, 2026 | 40.46 | 42.00 | 39.70 | 39.94 | 39.94 | -3.06% | 5,363,518 |
| Apr 1, 2026 | 42.50 | 42.99 | 40.54 | 41.20 | 41.20 | -5.96% | 8,550,749 |
| Mar 31, 2026 | 41.60 | 44.68 | 41.33 | 43.81 | 43.81 | 4.48% | 8,869,079 |
| Mar 30, 2026 | 41.40 | 43.66 | 40.82 | 41.93 | 41.93 | -2.42% | 6,979,678 |
| Mar 27, 2026 | 40.61 | 43.66 | 39.26 | 42.97 | 42.97 | 2.55% | 7,738,379 |
| Mar 26, 2026 | 44.46 | 46.66 | 41.57 | 41.90 | 41.90 | -5.33% | 9,613,970 |
| Mar 25, 2026 | 41.38 | 44.81 | 41.20 | 44.26 | 44.26 | 6.42% | 8,917,462 |
| Mar 24, 2026 | 40.50 | 42.25 | 38.87 | 41.59 | 41.59 | 6.07% | 8,353,109 |
| Mar 23, 2026 | 41.00 | 42.22 | 39.20 | 39.21 | 39.21 | -7.68% | 7,543,280 |
| Mar 20, 2026 | 39.30 | 42.47 | 39.00 | 42.47 | 42.47 | 10.00% | 6,876,151 |
| Mar 19, 2026 | 38.51 | 39.50 | 38.40 | 38.61 | 38.61 | -2.03% | 3,029,900 |
| Mar 18, 2026 | 38.38 | 39.50 | 38.26 | 39.41 | 39.41 | 2.44% | 2,803,000 |
| Mar 17, 2026 | 40.22 | 40.30 | 38.36 | 38.47 | 38.47 | -4.35% | 4,928,996 |
| Mar 16, 2026 | 40.80 | 42.57 | 40.05 | 40.22 | 40.22 | -1.59% | 5,310,650 |
| Mar 13, 2026 | 42.08 | 42.25 | 40.70 | 40.87 | 40.87 | -2.57% | 2,610,300 |
| Mar 12, 2026 | 44.20 | 44.30 | 41.88 | 41.95 | 41.95 | -4.96% | 3,511,500 |
| Mar 11, 2026 | 44.10 | 45.35 | 43.74 | 44.14 | 44.14 | 0.09% | 4,248,679 |
| Mar 10, 2026 | 43.84 | 44.80 | 43.50 | 44.10 | 44.10 | 0.92% | 2,457,692 |
| 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 |