Cosmos Group Co., Ltd. (SHE:002133)
China
· Delayed Price · Currency is CNY 3.770
+0.010 (0.27%)
Mar 10, 2026, 3:04 PM CST
Cosmos Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 3.74 | 3.78 | 3.72 | 3.77 | 3.77 | 0.27% | 12,014,500 |
| Mar 9, 2026 | 3.75 | 3.82 | 3.70 | 3.76 | 3.76 | -1.05% | 17,235,600 |
| Mar 6, 2026 | 3.61 | 3.80 | 3.61 | 3.80 | 3.80 | 4.40% | 18,407,450 |
| Mar 5, 2026 | 3.65 | 3.71 | 3.63 | 3.64 | 3.64 | 1.11% | 13,361,750 |
| Mar 4, 2026 | 3.58 | 3.65 | 3.56 | 3.60 | 3.60 | -0.55% | 15,138,920 |
| Mar 3, 2026 | 3.72 | 3.74 | 3.62 | 3.62 | 3.62 | -1.09% | 20,097,600 |
| Mar 2, 2026 | 3.74 | 3.77 | 3.63 | 3.66 | 3.66 | -3.94% | 21,749,000 |
| Feb 27, 2026 | 3.78 | 3.83 | 3.74 | 3.81 | 3.81 | 0.79% | 16,008,860 |
| Feb 26, 2026 | 3.94 | 3.95 | 3.75 | 3.78 | 3.78 | -3.82% | 26,513,550 |
| Feb 25, 2026 | 3.90 | 3.99 | 3.87 | 3.93 | 3.93 | 3.15% | 25,338,700 |
| Feb 24, 2026 | 3.77 | 3.82 | 3.74 | 3.81 | 3.81 | 1.33% | 14,811,440 |
| Feb 13, 2026 | 3.77 | 3.80 | 3.75 | 3.76 | 3.76 | - | 13,801,300 |
| Feb 12, 2026 | 3.84 | 3.86 | 3.75 | 3.76 | 3.76 | -1.83% | 14,289,800 |
| Feb 11, 2026 | 3.86 | 3.88 | 3.82 | 3.83 | 3.83 | -0.26% | 12,665,400 |
| Feb 10, 2026 | 3.90 | 3.90 | 3.82 | 3.84 | 3.84 | -1.29% | 12,975,420 |
| Feb 9, 2026 | 3.88 | 3.91 | 3.84 | 3.89 | 3.89 | 2.10% | 18,194,340 |
| Feb 6, 2026 | 3.80 | 3.86 | 3.75 | 3.81 | 3.81 | -0.52% | 15,439,400 |
| Feb 5, 2026 | 3.84 | 3.87 | 3.79 | 3.83 | 3.83 | -0.52% | 21,516,960 |
| Feb 4, 2026 | 3.72 | 3.86 | 3.67 | 3.85 | 3.85 | 4.05% | 24,226,180 |
| Feb 3, 2026 | 3.73 | 3.77 | 3.69 | 3.70 | 3.70 | 0.27% | 20,849,200 |
| Feb 2, 2026 | 3.73 | 3.79 | 3.67 | 3.69 | 3.69 | -2.12% | 24,421,400 |
| Jan 30, 2026 | 3.75 | 3.81 | 3.67 | 3.77 | 3.77 | -1.31% | 28,813,800 |
| Jan 29, 2026 | 3.73 | 3.90 | 3.68 | 3.82 | 3.82 | 1.87% | 32,179,240 |
| Jan 28, 2026 | 3.74 | 3.82 | 3.71 | 3.75 | 3.75 | 0.54% | 19,167,000 |
| Jan 27, 2026 | 3.73 | 3.77 | 3.63 | 3.73 | 3.73 | - | 19,781,820 |
| Jan 26, 2026 | 3.73 | 3.77 | 3.69 | 3.73 | 3.73 | - | 23,028,140 |
| Jan 23, 2026 | 3.77 | 3.77 | 3.69 | 3.73 | 3.73 | -1.06% | 22,978,020 |
| Jan 22, 2026 | 3.67 | 3.77 | 3.61 | 3.77 | 3.77 | 3.29% | 27,562,720 |
| Jan 21, 2026 | 3.55 | 3.70 | 3.53 | 3.65 | 3.65 | 2.24% | 28,920,900 |
| Jan 20, 2026 | 3.46 | 3.60 | 3.44 | 3.57 | 3.57 | 3.18% | 30,431,480 |
| Jan 19, 2026 | 3.37 | 3.47 | 3.34 | 3.46 | 3.46 | 2.06% | 17,194,500 |
| Jan 16, 2026 | 3.48 | 3.48 | 3.35 | 3.39 | 3.39 | -1.74% | 19,357,701 |
| Jan 15, 2026 | 3.45 | 3.48 | 3.42 | 3.45 | 3.45 | -0.29% | 15,205,400 |
| Jan 14, 2026 | 3.50 | 3.53 | 3.41 | 3.46 | 3.46 | -0.86% | 24,578,400 |
| Jan 13, 2026 | 3.49 | 3.56 | 3.45 | 3.49 | 3.49 | 0.29% | 25,362,400 |
| Jan 12, 2026 | 3.52 | 3.53 | 3.45 | 3.48 | 3.48 | -0.57% | 21,681,200 |
| Jan 9, 2026 | 3.48 | 3.50 | 3.43 | 3.50 | 3.50 | 0.57% | 21,938,700 |
| Jan 8, 2026 | 3.41 | 3.50 | 3.37 | 3.48 | 3.48 | 2.05% | 24,015,600 |
| Jan 7, 2026 | 3.44 | 3.46 | 3.39 | 3.41 | 3.41 | -0.29% | 16,822,470 |
| Jan 6, 2026 | 3.40 | 3.49 | 3.38 | 3.42 | 3.42 | 0.59% | 17,763,970 |
| Jan 5, 2026 | 3.39 | 3.45 | 3.36 | 3.40 | 3.40 | 0.29% | 19,821,670 |
| Dec 31, 2025 | 3.36 | 3.41 | 3.28 | 3.39 | 3.39 | 1.80% | 22,955,800 |
| Dec 30, 2025 | 3.40 | 3.40 | 3.29 | 3.33 | 3.33 | -2.06% | 22,115,500 |
| Dec 29, 2025 | 3.50 | 3.52 | 3.36 | 3.40 | 3.40 | -1.73% | 27,028,900 |
| Dec 26, 2025 | 3.40 | 3.56 | 3.39 | 3.46 | 3.46 | 2.37% | 42,150,800 |
| Dec 25, 2025 | 3.39 | 3.42 | 3.37 | 3.38 | 3.38 | -0.59% | 20,790,800 |
| Dec 24, 2025 | 3.45 | 3.45 | 3.37 | 3.40 | 3.40 | -0.58% | 23,236,900 |
| Dec 23, 2025 | 3.53 | 3.54 | 3.41 | 3.42 | 3.42 | -2.29% | 40,358,820 |
| Dec 22, 2025 | 3.42 | 3.57 | 3.42 | 3.50 | 3.50 | 0.86% | 80,650,600 |
| Dec 19, 2025 | 3.15 | 3.47 | 3.14 | 3.47 | 3.47 | 10.16% | 52,756,980 |
| Dec 18, 2025 | 3.13 | 3.20 | 3.11 | 3.15 | 3.15 | - | 33,300,510 |
| Dec 17, 2025 | 3.16 | 3.18 | 3.07 | 3.15 | 3.15 | - | 42,574,097 |
| Dec 16, 2025 | 3.20 | 3.29 | 3.12 | 3.15 | 3.15 | -0.63% | 59,335,500 |
| Dec 15, 2025 | 3.15 | 3.21 | 3.05 | 3.17 | 3.17 | -3.65% | 82,550,780 |
| Dec 12, 2025 | 3.31 | 3.45 | 3.29 | 3.29 | 3.29 | -10.11% | 138,091,900 |
| Dec 11, 2025 | 3.93 | 4.15 | 3.61 | 3.66 | 3.66 | -2.92% | 177,320,104 |
| Dec 10, 2025 | 3.61 | 3.77 | 3.59 | 3.77 | 3.77 | 9.91% | 31,062,060 |
| Dec 9, 2025 | 3.46 | 3.47 | 3.34 | 3.43 | 3.43 | -0.87% | 18,248,730 |
| Dec 8, 2025 | 3.45 | 3.48 | 3.40 | 3.46 | 3.46 | 0.58% | 15,151,900 |
| Dec 5, 2025 | 3.41 | 3.45 | 3.36 | 3.44 | 3.44 | 0.58% | 13,165,200 |
| Dec 4, 2025 | 3.46 | 3.53 | 3.37 | 3.42 | 3.42 | -1.16% | 18,396,000 |
| Dec 3, 2025 | 3.50 | 3.52 | 3.44 | 3.46 | 3.46 | -1.42% | 12,665,900 |
| Dec 2, 2025 | 3.46 | 3.52 | 3.40 | 3.51 | 3.51 | 1.45% | 13,972,540 |
| Dec 1, 2025 | 3.50 | 3.55 | 3.44 | 3.46 | 3.46 | -1.14% | 16,729,820 |
| Nov 28, 2025 | 3.39 | 3.50 | 3.36 | 3.50 | 3.50 | 2.64% | 15,630,000 |
| Nov 27, 2025 | 3.37 | 3.45 | 3.31 | 3.41 | 3.41 | 0.89% | 16,200,323 |
| Nov 26, 2025 | 3.42 | 3.48 | 3.38 | 3.38 | 3.38 | -1.46% | 15,549,400 |
| Nov 25, 2025 | 3.43 | 3.46 | 3.40 | 3.43 | 3.43 | 0.29% | 19,364,560 |
| Nov 24, 2025 | 3.38 | 3.51 | 3.38 | 3.42 | 3.42 | 1.48% | 21,603,400 |
| Nov 21, 2025 | 3.60 | 3.64 | 3.36 | 3.37 | 3.37 | -7.16% | 29,255,700 |
| Nov 20, 2025 | 3.65 | 3.68 | 3.55 | 3.63 | 3.63 | 0.83% | 17,800,200 |
| Nov 19, 2025 | 3.73 | 3.75 | 3.59 | 3.60 | 3.60 | -3.74% | 18,972,900 |
| Nov 18, 2025 | 3.86 | 3.86 | 3.68 | 3.74 | 3.74 | -2.86% | 25,056,600 |
| Nov 17, 2025 | 3.83 | 3.86 | 3.79 | 3.85 | 3.85 | - | 13,173,500 |
| Nov 14, 2025 | 3.81 | 3.87 | 3.77 | 3.85 | 3.85 | 0.79% | 14,262,700 |
| Nov 13, 2025 | 3.76 | 3.83 | 3.74 | 3.82 | 3.82 | 1.33% | 15,110,500 |
| Nov 12, 2025 | 3.79 | 3.84 | 3.74 | 3.77 | 3.77 | -0.53% | 12,989,160 |
| Nov 11, 2025 | 3.73 | 3.82 | 3.71 | 3.79 | 3.79 | 1.61% | 17,889,700 |
| Nov 10, 2025 | 3.67 | 3.74 | 3.63 | 3.73 | 3.73 | 1.91% | 19,537,580 |
| Nov 7, 2025 | 3.63 | 3.70 | 3.62 | 3.66 | 3.66 | 0.27% | 16,036,970 |
| Nov 6, 2025 | 3.65 | 3.66 | 3.58 | 3.65 | 3.65 | 0.55% | 18,071,420 |
| Nov 5, 2025 | 3.55 | 3.66 | 3.50 | 3.63 | 3.63 | 1.40% | 20,557,300 |
| Nov 4, 2025 | 3.60 | 3.60 | 3.53 | 3.58 | 3.58 | -0.56% | 16,686,960 |
| Nov 3, 2025 | 3.57 | 3.62 | 3.54 | 3.60 | 3.60 | 1.12% | 20,264,360 |
| Oct 31, 2025 | 3.56 | 3.58 | 3.48 | 3.56 | 3.56 | -0.56% | 26,606,130 |
| Oct 30, 2025 | 3.63 | 3.65 | 3.57 | 3.58 | 3.58 | -1.65% | 15,474,560 |
| Oct 29, 2025 | 3.65 | 3.68 | 3.58 | 3.64 | 3.64 | -0.55% | 17,343,440 |
| Oct 28, 2025 | 3.68 | 3.71 | 3.65 | 3.66 | 3.66 | -0.27% | 14,194,120 |
| Oct 27, 2025 | 3.69 | 3.72 | 3.63 | 3.67 | 3.67 | - | 19,976,730 |
| Oct 24, 2025 | 3.80 | 3.81 | 3.65 | 3.67 | 3.67 | -2.39% | 22,966,400 |
| Oct 23, 2025 | 3.84 | 3.89 | 3.71 | 3.76 | 3.76 | -2.08% | 25,404,220 |
| Oct 22, 2025 | 3.79 | 3.92 | 3.79 | 3.84 | 3.84 | -0.26% | 31,942,560 |
| Oct 21, 2025 | 3.63 | 3.86 | 3.60 | 3.85 | 3.85 | 6.06% | 40,555,340 |
| Oct 20, 2025 | 3.58 | 3.63 | 3.53 | 3.63 | 3.63 | 1.68% | 20,369,610 |
| Oct 17, 2025 | 3.53 | 3.67 | 3.53 | 3.57 | 3.57 | -0.56% | 23,521,420 |
| Oct 16, 2025 | 3.58 | 3.62 | 3.56 | 3.59 | 3.54 | 0.28% | 17,695,800 |
| Oct 15, 2025 | 3.55 | 3.60 | 3.53 | 3.58 | 3.53 | 0.85% | 14,077,400 |
| Oct 14, 2025 | 3.57 | 3.63 | 3.53 | 3.55 | 3.50 | - | 21,140,460 |
| Oct 13, 2025 | 3.40 | 3.56 | 3.37 | 3.55 | 3.50 | 0.85% | 22,167,160 |
| Oct 10, 2025 | 3.49 | 3.56 | 3.44 | 3.52 | 3.47 | 1.73% | 23,071,700 |