Skip to main content
Nanjing COSMOS Chemical Co., Ltd. (SHE:300856)
China flag China · Delayed Price · Currency is CNY
13.47
+0.20 (1.51%)
Mar 10, 2026, 2:45 PM CST

Nanjing COSMOS Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.3813.6313.2113.2713.27-1.26%6,858,460
Mar 6, 202613.1113.5213.1113.4413.442.13%4,215,929
Mar 5, 202613.3813.4513.0813.1613.16-0.45%3,537,474
Mar 4, 202613.1413.4613.0213.2213.22-0.23%4,221,634
Mar 3, 202613.7113.7813.1813.2513.25-3.14%6,380,125
Mar 2, 202613.9814.1913.5813.6813.68-3.53%7,194,867
Feb 27, 202614.1314.2514.0314.1814.180.28%4,281,731
Feb 26, 202614.2014.2514.0514.1414.14-0.28%4,512,883
Feb 25, 202613.9414.4213.9414.1814.181.72%5,974,694
Feb 24, 202613.8714.0213.7513.9413.941.75%4,068,677
Feb 13, 202613.9314.0113.6913.7013.70-1.44%4,126,897
Feb 12, 202614.1314.1613.8613.9013.90-1.84%5,518,483
Feb 11, 202613.9914.4013.9614.1614.161.14%7,030,296
Feb 10, 202614.0714.1013.9414.0014.00-0.50%3,899,954
Feb 9, 202613.8514.1913.7014.0714.072.63%8,325,810
Feb 6, 202613.7813.8313.6213.7113.71-1.72%6,610,168
Feb 5, 202613.6014.3013.5513.9513.952.35%12,607,847
Feb 4, 202613.4513.6413.4413.6313.630.81%6,775,921
Feb 3, 202613.4413.5513.2013.5213.521.73%4,231,177
Feb 2, 202613.6313.8013.2913.2913.29-3.13%5,514,800
Jan 30, 202613.6113.8113.4713.7213.720.37%7,079,475
Jan 29, 202613.5013.7913.3713.6713.670.96%7,598,065
Jan 28, 202613.7513.9213.5113.5413.54-1.96%6,850,040
Jan 27, 202613.9313.9913.4913.8113.81-1.15%6,339,544
Jan 26, 202614.3214.3413.8913.9713.97-2.31%8,373,744
Jan 23, 202614.1414.3514.0814.3014.300.99%7,967,175
Jan 22, 202614.1114.2913.8714.1614.161.29%8,210,771
Jan 21, 202613.9714.0913.8013.9813.98-0.29%4,670,788
Jan 20, 202614.0714.1413.9514.0214.02-0.43%5,472,559
Jan 19, 202614.1514.3214.0514.0814.08-0.07%8,689,573
Jan 16, 202613.8014.0913.6814.0914.092.18%9,926,045
Jan 15, 202613.8013.9013.7013.7913.79-0.29%4,373,355
Jan 14, 202613.7613.9813.6313.8313.830.44%8,945,134
Jan 13, 202613.9814.0013.7313.7713.77-1.29%7,438,452
Jan 12, 202613.7813.9613.7113.9513.951.53%8,268,300
Jan 9, 202613.7513.7913.6513.7413.74-0.07%7,170,640
Jan 8, 202613.6013.7913.5013.7513.750.66%7,328,623
Jan 7, 202613.7213.7713.6113.6613.66-0.36%6,130,624
Jan 6, 202613.6313.7113.5713.7113.710.66%5,975,173
Jan 5, 202613.4613.6313.3613.6213.621.04%6,008,098
Dec 31, 202513.4913.5313.2313.4813.480.30%6,004,592
Dec 30, 202513.4713.5613.4013.4413.44-0.30%4,901,560
Dec 29, 202513.5813.6913.4513.4813.48-0.96%6,826,820
Dec 26, 202513.7913.8313.5113.6113.61-1.09%7,999,662
Dec 25, 202513.8913.8913.6313.7613.76-1.29%7,140,658
Dec 24, 202513.8413.9413.6113.9413.940.29%8,636,403
Dec 23, 202514.8314.8313.9013.9013.90-5.95%14,600,103
Dec 22, 202515.0115.1614.7714.7814.78-2.51%7,355,140
Dec 19, 202515.0815.1914.9115.1615.160.26%5,940,725
Dec 18, 202515.5315.5315.0315.1215.12-3.08%7,819,064
Dec 17, 202515.5215.8815.2515.6015.600.52%9,963,556
Dec 16, 202515.1815.6614.9215.5215.522.92%12,413,820
Dec 15, 202515.0115.4014.9015.0815.08-0.46%5,836,470
Dec 12, 202515.1115.4514.7015.1515.151.27%9,529,256
Dec 11, 202515.5915.6614.9114.9614.96-3.55%8,972,137
Dec 10, 202515.8215.8915.3015.5115.51-1.21%8,493,734
Dec 9, 202515.4316.3615.4115.7015.703.36%15,804,406
Dec 8, 202515.5015.5215.1115.1915.19-2.00%8,784,568
Dec 5, 202515.1515.5315.0215.5015.502.24%7,913,794
Dec 4, 202515.8516.0315.0815.1615.16-4.47%13,914,430
Dec 3, 202516.0116.3515.6215.8715.87-0.56%11,650,840
Dec 2, 202516.2116.3915.8115.9615.96-2.92%11,802,090
Dec 1, 202516.2816.5215.8616.4416.440.55%16,187,570
Nov 28, 202515.8616.8815.7216.3516.351.24%24,274,470
Nov 27, 202514.8416.3014.8016.1516.159.12%31,069,430
Nov 26, 202515.5515.5514.7714.8014.80-4.88%12,661,090
Nov 25, 202515.3315.5715.0115.5615.56-0.13%14,312,864
Nov 24, 202515.1215.8015.0115.5815.583.04%20,570,310
Nov 21, 202514.6015.4414.5215.1215.122.72%22,965,010
Nov 20, 202515.1015.1614.6514.7214.72-3.73%19,792,860
Nov 19, 202514.0415.8114.0015.2915.297.98%31,547,970
Nov 18, 202513.7914.3313.7714.1614.162.76%11,518,420
Nov 17, 202513.7313.8413.6613.7813.78-0.22%2,438,563
Nov 14, 202513.8514.1013.8113.8113.81-0.79%3,767,839
Nov 13, 202514.0014.0013.8113.9213.92-0.57%2,994,842
Nov 12, 202513.9614.0413.8414.0014.000.50%3,658,278
Nov 11, 202513.9013.9813.7713.9313.930.22%3,620,359
Nov 10, 202513.6314.0013.6113.9013.901.91%5,033,900
Nov 7, 202513.5813.7113.5413.6413.640.29%2,374,771
Nov 6, 202513.7313.7813.5713.6013.60-0.95%3,148,060
Nov 5, 202513.6913.8713.4813.7313.73-0.65%3,767,353
Nov 4, 202514.1214.1213.7013.8213.82-2.47%5,699,723
Nov 3, 202513.7014.1813.5914.1714.173.05%10,339,240
Oct 31, 202513.5613.7613.4413.7513.752.08%5,592,894
Oct 30, 202513.3713.4813.3113.4713.470.75%3,862,150
Oct 29, 202513.3913.3913.2613.3713.37-0.07%2,464,555
Oct 28, 202513.3913.4513.3113.3813.38-0.15%3,023,719
Oct 27, 202513.4013.4713.3013.4013.400.07%3,747,453
Oct 24, 202513.6513.7313.3713.3913.39-1.90%5,061,093
Oct 23, 202513.6813.7913.4013.6513.65-1.66%4,615,724
Oct 22, 202513.6613.8813.5813.8813.881.46%3,923,396
Oct 21, 202513.7713.8213.5813.6813.68-0.65%4,020,723
Oct 20, 202513.6613.9713.6613.7713.771.32%4,569,724
Oct 17, 202513.8713.9213.5713.5913.59-2.58%4,926,304
Oct 16, 202514.0214.1313.8013.9513.95-1.20%7,790,591
Oct 15, 202513.1514.2613.1514.1214.127.38%14,995,520
Oct 14, 202513.2113.2913.1113.1513.15-0.15%3,419,894
Oct 13, 202512.9613.2012.7213.1713.17-1.35%4,092,718
Oct 10, 202513.3113.3813.2113.3513.350.60%4,170,429
Oct 9, 202513.1513.2913.1313.2713.270.91%2,956,358