Cosmos Group Co., Ltd. (SHE:002133)
China
· Delayed Price · Currency is CNY 3.410
+0.010 (0.29%)
Apr 30, 2026, 9:35 AM CST
Cosmos Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.31 | 3.43 | 3.26 | 3.40 | 3.40 | 2.72% | 18,217,586 |
| Apr 28, 2026 | 3.31 | 3.35 | 3.26 | 3.31 | 3.31 | -0.30% | 15,143,134 |
| Apr 27, 2026 | 3.27 | 3.32 | 3.17 | 3.32 | 3.32 | 1.84% | 23,496,250 |
| Apr 24, 2026 | 3.23 | 3.28 | 3.20 | 3.26 | 3.26 | 0.93% | 12,979,700 |
| Apr 23, 2026 | 3.25 | 3.27 | 3.19 | 3.23 | 3.23 | -0.62% | 12,913,300 |
| Apr 22, 2026 | 3.24 | 3.28 | 3.22 | 3.25 | 3.25 | - | 10,208,600 |
| Apr 21, 2026 | 3.25 | 3.27 | 3.20 | 3.25 | 3.25 | - | 14,559,200 |
| Apr 20, 2026 | 3.25 | 3.26 | 3.19 | 3.25 | 3.25 | 0.31% | 16,019,401 |
| Apr 17, 2026 | 3.32 | 3.34 | 3.24 | 3.24 | 3.24 | -2.41% | 18,227,400 |
| Apr 16, 2026 | 3.28 | 3.34 | 3.22 | 3.32 | 3.32 | 1.53% | 19,028,000 |
| Apr 15, 2026 | 3.40 | 3.40 | 3.26 | 3.27 | 3.27 | -3.54% | 20,325,900 |
| Apr 14, 2026 | 3.40 | 3.44 | 3.32 | 3.39 | 3.39 | 0.59% | 16,269,700 |
| Apr 13, 2026 | 3.33 | 3.39 | 3.23 | 3.37 | 3.37 | 0.90% | 14,443,840 |
| Apr 10, 2026 | 3.34 | 3.39 | 3.33 | 3.34 | 3.34 | 0.91% | 13,954,570 |
| Apr 9, 2026 | 3.39 | 3.39 | 3.29 | 3.31 | 3.31 | -2.65% | 13,675,340 |
| Apr 8, 2026 | 3.38 | 3.41 | 3.34 | 3.40 | 3.40 | 2.41% | 14,531,100 |
| Apr 7, 2026 | 3.19 | 3.33 | 3.16 | 3.32 | 3.32 | 4.08% | 22,688,380 |
| Apr 3, 2026 | 3.37 | 3.38 | 3.16 | 3.19 | 3.19 | -5.34% | 18,528,500 |
| Apr 2, 2026 | 3.44 | 3.48 | 3.33 | 3.37 | 3.37 | -2.32% | 12,563,400 |
| Apr 1, 2026 | 3.52 | 3.54 | 3.42 | 3.45 | 3.45 | - | 13,056,180 |
| Mar 31, 2026 | 3.55 | 3.59 | 3.45 | 3.45 | 3.45 | -1.71% | 12,994,200 |
| Mar 30, 2026 | 3.44 | 3.53 | 3.41 | 3.51 | 3.51 | 0.57% | 13,712,060 |
| Mar 27, 2026 | 3.40 | 3.50 | 3.39 | 3.49 | 3.49 | 1.75% | 14,526,520 |
| Mar 26, 2026 | 3.51 | 3.57 | 3.42 | 3.43 | 3.43 | -2.00% | 15,765,600 |
| Mar 25, 2026 | 3.41 | 3.51 | 3.40 | 3.50 | 3.50 | 3.24% | 19,573,020 |
| Mar 24, 2026 | 3.26 | 3.40 | 3.19 | 3.39 | 3.39 | 6.27% | 25,794,770 |
| Mar 23, 2026 | 3.40 | 3.43 | 3.15 | 3.19 | 3.19 | -8.33% | 26,222,450 |
| Mar 20, 2026 | 3.59 | 3.61 | 3.46 | 3.48 | 3.48 | -2.52% | 15,083,580 |
| Mar 19, 2026 | 3.66 | 3.69 | 3.56 | 3.57 | 3.57 | -2.72% | 15,879,930 |
| Mar 18, 2026 | 3.72 | 3.72 | 3.61 | 3.67 | 3.67 | -1.08% | 15,179,400 |
| Mar 17, 2026 | 3.73 | 3.83 | 3.70 | 3.71 | 3.71 | -0.27% | 15,781,640 |
| Mar 16, 2026 | 3.70 | 3.79 | 3.69 | 3.72 | 3.72 | 0.27% | 15,084,200 |
| Mar 13, 2026 | 3.71 | 3.80 | 3.70 | 3.71 | 3.71 | - | 14,469,610 |
| Mar 12, 2026 | 3.76 | 3.78 | 3.70 | 3.71 | 3.71 | -0.80% | 15,558,097 |
| Mar 11, 2026 | 3.78 | 3.79 | 3.73 | 3.74 | 3.74 | -0.80% | 12,159,732 |
| 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 |