Skip to main content
Jiangsu CoWin Biotech Co., Ltd. (SHA:688426)
China flag China · Delayed Price · Currency is CNY
20.40
+0.55 (2.77%)
Apr 29, 2026, 4:00 PM EDT

Jiangsu CoWin Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.8620.6419.7420.4020.402.77%1,368,079
Apr 28, 202619.8520.2619.8519.8519.85-1.00%1,024,598
Apr 27, 202619.4920.2119.4720.0520.052.98%1,506,334
Apr 24, 202619.3019.6619.2019.4719.470.10%1,307,733
Apr 23, 202619.9620.1219.2019.4519.45-2.75%1,340,031
Apr 22, 202619.8820.1619.7220.0020.000.20%985,719
Apr 21, 202620.0520.1919.8719.9619.96-0.35%1,437,460
Apr 20, 202620.0120.3019.8820.0320.03-0.55%1,331,256
Apr 17, 202620.5020.5420.0020.1420.14-1.27%1,345,078
Apr 16, 202620.3620.5820.0220.4020.400.15%1,037,161
Apr 15, 202620.0720.5519.9820.3720.371.04%946,525
Apr 14, 202620.1520.3119.8520.1620.160.35%1,074,819
Apr 13, 202620.0120.2419.8220.0920.09-0.35%1,203,938
Apr 10, 202620.0720.6320.0120.1620.160.50%1,157,544
Apr 9, 202620.4920.6819.9220.0620.06-3.04%935,946
Apr 8, 202620.5620.7620.0820.6920.693.61%1,298,814
Apr 7, 202619.7420.1119.0519.9719.973.85%1,363,751
Apr 3, 202620.6120.6519.0019.2319.23-4.85%1,516,590
Apr 2, 202620.9620.9920.1120.2120.21-2.93%1,433,480
Apr 1, 202620.6020.8920.0720.8220.823.94%1,466,876
Mar 31, 202620.6020.8319.9820.0320.03-1.04%1,525,899
Mar 30, 202619.9920.5019.7720.2420.240.10%1,473,109
Mar 27, 202619.6820.5719.5520.2220.222.74%2,470,551
Mar 26, 202620.4720.6619.5719.6819.68-3.72%1,780,588
Mar 25, 202621.1121.1119.9120.4420.440.49%2,000,537
Mar 24, 202620.2121.9719.6220.3420.344.63%2,189,079
Mar 23, 202620.6920.8019.1819.4419.44-7.78%1,782,330
Mar 20, 202621.6522.2221.0521.0821.08-2.72%1,594,515
Mar 19, 202622.5722.6621.4421.6721.67-4.37%1,310,789
Mar 18, 202622.5822.8622.0222.6622.661.84%1,070,455
Mar 17, 202622.7023.0022.1622.2522.25-2.07%924,308
Mar 16, 202622.8422.9722.3822.7222.72-0.22%641,496
Mar 13, 202622.9023.2722.5522.7722.77-0.04%733,550
Mar 12, 202623.1223.2722.5922.7822.78-1.64%777,060
Mar 11, 202623.4023.8023.0623.1623.16-1.61%1,067,232
Mar 10, 202623.8923.8923.0023.5423.542.48%1,111,053
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