Skip to main content
Jiangsu CoWin Biotech Co., Ltd. (SHA:688426)
China flag China · Delayed Price · Currency is CNY
23.54
+0.57 (2.48%)
At close: Mar 10, 2026

Jiangsu CoWin Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.1823.1822.2222.9722.97-0.78%1,495,922
Mar 6, 202622.6323.4522.4923.1523.152.30%1,107,891
Mar 5, 202622.7823.6222.5622.6322.63-0.04%860,658
Mar 4, 202622.5823.0522.4022.6422.64-1.31%1,185,602
Mar 3, 202623.8824.0122.9422.9422.94-3.12%1,301,593
Mar 2, 202625.0025.0023.2823.6823.68-5.77%1,866,714
Feb 27, 202624.8925.4724.8925.1325.130.12%1,075,912
Feb 26, 202625.5025.5224.8225.1025.10-1.41%1,302,855
Feb 25, 202625.5025.6825.1325.4625.46-0.16%913,893
Feb 24, 202625.0025.7524.9225.5025.503.45%1,458,251
Feb 13, 202624.7625.1024.6524.6524.65-0.60%683,890
Feb 12, 202625.2525.4224.6924.8024.80-2.48%875,734
Feb 11, 202625.3625.6625.2125.4325.43-0.16%620,628
Feb 10, 202625.7825.9525.3125.4725.47-1.93%996,849
Feb 9, 202625.9626.1625.5425.9725.970.27%1,041,223
Feb 6, 202625.7926.0325.1625.9025.900.66%842,156
Feb 5, 202625.6325.9825.5025.7325.73-0.08%1,069,231
Feb 4, 202626.3826.3825.3925.7525.75-1.90%1,812,232
Feb 3, 202626.2926.5726.0226.2526.250.34%996,759
Feb 2, 202626.8927.9226.0326.1626.16-1.76%2,436,192
Jan 30, 202626.7027.3426.3526.6326.63-1.22%855,819
Jan 29, 202627.2227.6626.7026.9626.96-1.61%732,555
Jan 28, 202628.2828.2827.2227.4027.40-2.11%868,106
Jan 27, 202628.1828.2527.0827.9927.990.29%1,153,426
Jan 26, 202627.8128.1527.0027.9127.910.50%1,174,923
Jan 23, 202627.9528.1327.5027.7727.77-0.39%1,079,400
Jan 22, 202627.7628.2227.6027.8827.880.14%956,172
Jan 21, 202627.7828.2227.0027.8427.841.35%1,467,824
Jan 20, 202627.3928.4527.0827.4727.470.29%1,143,866
Jan 19, 202626.7627.6826.7227.3927.391.41%859,091
Jan 16, 202626.6427.3926.3627.0127.011.24%913,963
Jan 15, 202627.9027.9026.4926.6826.68-2.77%1,279,143
Jan 14, 202626.9129.1426.6027.4427.443.24%2,735,507
Jan 13, 202626.1626.9725.8626.5826.581.53%1,719,975
Jan 12, 202626.7026.7025.7926.1826.180.04%1,221,372
Jan 9, 202626.3226.3325.7626.1726.170.50%764,678
Jan 8, 202625.8926.6725.0326.0426.043.58%1,505,668
Jan 7, 202624.8225.6624.5125.1425.140.80%1,024,536
Jan 6, 202624.6625.5024.6624.9424.941.18%1,048,060
Jan 5, 202624.0024.7323.8124.6524.653.44%1,105,154
Dec 31, 202524.0624.0823.5823.8323.830.13%656,556
Dec 30, 202524.1924.3023.8023.8023.80-1.33%545,350
Dec 29, 202524.0024.4623.9924.1224.120.04%749,000
Dec 26, 202524.6724.8924.0024.1124.11-1.95%823,331
Dec 25, 202524.3524.9024.0024.5924.590.70%700,303
Dec 24, 202523.9024.6423.9024.4224.42-0.16%663,759
Dec 23, 202524.8425.2924.3724.4624.46-2.51%573,275
Dec 22, 202524.7025.3824.6325.0925.091.58%1,162,460
Dec 19, 202526.3326.3324.1524.7024.701.48%936,379
Dec 18, 202523.8724.6223.8724.3424.34-0.33%459,175
Dec 17, 202524.4724.6024.0824.4224.42-0.20%626,538
Dec 16, 202525.3525.3524.3124.4724.47-2.67%880,692
Dec 15, 202523.9926.0923.9925.1425.142.53%1,959,607
Dec 12, 202524.4324.9823.9824.5224.520.53%1,405,618
Dec 11, 202525.2025.2224.3924.3924.39-3.02%954,813
Dec 10, 202525.4225.4224.8625.1525.15-0.40%824,235
Dec 9, 202525.5725.8525.2025.2525.25-1.25%795,279
Dec 8, 202526.5826.5825.5125.5725.57-2.66%1,126,144
Dec 5, 202525.1826.2725.1826.2726.270.57%705,112
Dec 4, 202526.3126.7625.2226.1226.12-0.23%1,370,634
Dec 3, 202526.8826.8825.8726.1826.18-1.69%1,042,376
Dec 2, 202527.0227.6626.5026.6326.63-1.70%1,094,144
Dec 1, 202528.0628.8627.0127.0927.09-2.76%1,743,106
Nov 28, 202526.5627.8826.0827.8627.865.17%1,848,710
Nov 27, 202526.9528.6226.0826.4926.49-4.71%4,753,126
Nov 26, 202530.5432.1727.5927.8027.80-10.78%3,300,868
Nov 25, 202530.7631.2830.5431.1631.161.17%1,542,505
Nov 24, 202530.7031.1329.6330.8030.800.82%1,315,598
Nov 21, 202532.2832.6329.8830.5530.55-6.00%1,699,847
Nov 20, 202532.5033.6732.1032.5032.50-1.19%1,370,071
Nov 19, 202532.5833.4431.8332.8932.891.23%1,193,635
Nov 18, 202532.8133.4431.9732.4932.49-2.90%1,752,286
Nov 17, 202530.9133.4830.2633.4633.467.24%2,276,242
Nov 14, 202528.8031.4728.6031.2031.208.60%2,380,199
Nov 13, 202528.7028.9928.4128.7328.730.10%569,426
Nov 12, 202529.2929.4228.5328.7028.70-1.24%522,122
Nov 11, 202529.4529.8828.8729.0629.06-0.85%573,550
Nov 10, 202528.9029.5328.6029.3129.311.42%529,977
Nov 7, 202528.7929.0528.3628.9028.900.42%483,621
Nov 6, 202528.2128.9327.8528.7828.781.95%708,666
Nov 5, 202528.2228.8428.1128.2328.23-0.04%462,958
Nov 4, 202528.8128.8828.0328.2428.24-2.55%874,764
Nov 3, 202528.7129.1127.8828.9828.980.94%1,266,494
Oct 31, 202527.9928.8427.5528.7128.713.91%1,265,695
Oct 30, 202527.5727.9527.0427.6327.63-1,241,330
Oct 29, 202527.9227.9627.2727.6327.63-1.11%788,628
Oct 28, 202528.2028.7927.5127.9427.94-1.03%998,595
Oct 27, 202529.1929.1928.2028.2328.23-1.98%1,170,148
Oct 24, 202529.9029.9128.0128.8028.800.35%1,404,330
Oct 23, 202527.5129.4826.6728.7028.705.17%2,607,135
Oct 22, 202527.3827.3826.7627.2927.29-0.76%940,816
Oct 21, 202523.6628.1423.6627.5027.500.18%1,092,295
Oct 20, 202528.2028.2026.8727.4527.45-1.44%1,338,063
Oct 17, 202528.0028.4527.6527.8527.85-0.25%954,254
Oct 16, 202528.3628.9427.7527.9227.92-2.04%1,454,563
Oct 15, 202528.1228.7027.7028.5028.50-866,191
Oct 14, 202528.3429.3128.1028.5028.501.35%1,134,507
Oct 13, 202526.8228.3826.3328.1228.121.48%1,257,712
Oct 10, 202528.0428.4027.1927.7127.71-0.82%1,697,658
Oct 9, 202527.4628.2027.1427.9427.941.45%993,844