Jiangsu CoWin Biotech Co., Ltd. (688426.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 17.79 | 18.82 | 17.66 | 18.66 | 18.66 | 196,856 |
| 25 Jun 2024 | 18.30 | 18.41 | 17.85 | 18.06 | 18.06 | 175,283 |
| 24 Jun 2024 | 19.19 | 19.19 | 18.03 | 18.10 | 18.10 | 347,639 |
| 21 Jun 2024 | 19.48 | 19.60 | 18.83 | 18.96 | 18.96 | 242,760 |
| 20 Jun 2024 | 18.93 | 19.34 | 18.72 | 19.28 | 19.28 | 251,592 |
| 19 Jun 2024 | 18.58 | 19.23 | 18.58 | 18.98 | 18.98 | 311,952 |
| 18 Jun 2024 | 19.28 | 19.35 | 18.83 | 18.92 | 18.92 | 188,990 |
| 17 Jun 2024 | 19.98 | 19.98 | 19.21 | 19.27 | 19.27 | 478,260 |
| 14 Jun 2024 | 20.18 | 20.18 | 19.13 | 19.68 | 19.68 | 402,947 |
| 13 Jun 2024 | 19.50 | 20.09 | 19.00 | 19.78 | 19.78 | 452,221 |
| 12 Jun 2024 | 19.19 | 19.35 | 18.00 | 19.19 | 19.19 | 400,080 |
| 11 Jun 2024 | 18.49 | 18.49 | 17.40 | 18.26 | 18.26 | 317,524 |
| 07 Jun 2024 | 18.46 | 19.30 | 18.06 | 18.06 | 18.06 | 547,602 |
| 06 Jun 2024 | 19.19 | 19.25 | 18.06 | 18.83 | 18.83 | 244,604 |
| 05 Jun 2024 | 19.21 | 19.37 | 18.80 | 18.82 | 18.82 | 219,837 |
| 04 Jun 2024 | 20.55 | 21.22 | 19.10 | 19.22 | 19.22 | 1,311,244 |
| 03 Jun 2024 | 21.43 | 21.80 | 20.71 | 20.76 | 20.76 | 417,472 |
| 31 May 2024 | 22.28 | 22.44 | 21.75 | 22.02 | 22.02 | 562,273 |
| 30 May 2024 | 22.22 | 22.83 | 22.00 | 22.44 | 22.44 | 428,110 |
| 29 May 2024 | 21.59 | 23.25 | 21.50 | 22.93 | 22.93 | 1,022,533 |
| 28 May 2024 | 19.83 | 22.55 | 19.44 | 21.96 | 21.96 | 1,556,930 |
| 27 May 2024 | 19.48 | 20.27 | 18.65 | 19.66 | 19.66 | 826,300 |
| 24 May 2024 | 19.05 | 19.80 | 19.05 | 19.47 | 19.47 | 223,539 |
| 23 May 2024 | 19.36 | 19.62 | 19.04 | 19.06 | 19.06 | 412,143 |
| 22 May 2024 | 19.00 | 19.98 | 19.00 | 19.73 | 19.73 | 170,213 |
| 21 May 2024 | 20.08 | 20.31 | 19.49 | 19.55 | 19.55 | 196,121 |
| 20 May 2024 | 19.54 | 20.32 | 19.43 | 20.07 | 20.07 | 459,194 |
| 17 May 2024 | 18.98 | 19.61 | 18.65 | 19.42 | 19.42 | 462,356 |
| 16 May 2024 | 19.09 | 19.26 | 18.83 | 19.00 | 19.00 | 234,011 |
| 15 May 2024 | 20.50 | 20.50 | 19.03 | 19.05 | 19.05 | 242,621 |
| 14 May 2024 | 19.71 | 19.85 | 19.32 | 19.45 | 19.45 | 425,807 |
| 13 May 2024 | 20.28 | 20.48 | 19.52 | 19.60 | 19.60 | 386,084 |
| 10 May 2024 | 20.75 | 20.75 | 19.91 | 20.28 | 20.28 | 331,479 |
| 09 May 2024 | 19.88 | 20.85 | 19.52 | 20.75 | 20.75 | 526,901 |
| 08 May 2024 | 19.23 | 20.60 | 19.14 | 19.78 | 19.78 | 613,207 |
| 07 May 2024 | 18.77 | 19.44 | 18.74 | 19.35 | 19.35 | 228,016 |
| 06 May 2024 | 18.65 | 19.45 | 18.59 | 18.83 | 18.83 | 286,198 |
| 30 Apr 2024 | 18.64 | 18.66 | 18.03 | 18.45 | 18.45 | 315,358 |
| 29 Apr 2024 | 17.90 | 18.72 | 17.90 | 18.61 | 18.61 | 328,158 |
| 26 Apr 2024 | 17.88 | 18.48 | 17.51 | 18.38 | 18.38 | 239,488 |
| 25 Apr 2024 | 17.98 | 18.38 | 17.66 | 18.06 | 18.06 | 143,121 |
| 24 Apr 2024 | 18.08 | 18.65 | 17.50 | 17.98 | 17.98 | 174,803 |
| 23 Apr 2024 | 17.95 | 18.52 | 17.54 | 18.02 | 18.02 | 273,061 |
| 22 Apr 2024 | 17.18 | 18.90 | 17.18 | 17.77 | 17.77 | 120,772 |
| 19 Apr 2024 | 17.55 | 18.19 | 17.50 | 17.77 | 17.77 | 250,224 |
| 18 Apr 2024 | 18.08 | 18.51 | 18.01 | 18.11 | 18.11 | 167,345 |
| 17 Apr 2024 | 18.86 | 18.88 | 17.41 | 18.44 | 18.44 | 266,175 |
| 16 Apr 2024 | 18.62 | 20.30 | 17.14 | 18.10 | 18.10 | 724,370 |
| 15 Apr 2024 | 19.65 | 19.73 | 18.02 | 19.01 | 19.01 | 355,502 |
| 12 Apr 2024 | 20.13 | 20.40 | 19.67 | 19.85 | 19.85 | 371,046 |
| 11 Apr 2024 | 20.35 | 21.17 | 20.20 | 20.23 | 20.23 | 324,437 |
| 10 Apr 2024 | 21.80 | 21.80 | 20.10 | 20.35 | 20.35 | 293,456 |
| 09 Apr 2024 | 20.39 | 21.20 | 20.30 | 21.00 | 21.00 | 302,746 |
| 08 Apr 2024 | 20.95 | 20.95 | 20.34 | 20.39 | 20.39 | 341,258 |
| 03 Apr 2024 | 21.30 | 21.88 | 20.92 | 20.97 | 20.97 | 262,347 |
| 02 Apr 2024 | 21.89 | 22.10 | 21.41 | 21.49 | 21.49 | 224,501 |
| 01 Apr 2024 | 21.85 | 22.81 | 21.40 | 22.08 | 22.08 | 575,462 |
| 29 Mar 2024 | 21.49 | 21.80 | 20.63 | 21.50 | 21.50 | 145,904 |
| 28 Mar 2024 | 20.10 | 21.33 | 20.10 | 21.15 | 21.15 | 294,703 |
| 27 Mar 2024 | 20.53 | 20.90 | 20.23 | 20.35 | 20.35 | 243,725 |
| 26 Mar 2024 | 20.77 | 21.00 | 20.13 | 20.60 | 20.60 | 291,608 |
| 25 Mar 2024 | 21.32 | 21.60 | 20.80 | 20.87 | 20.87 | 343,972 |
| 22 Mar 2024 | 22.07 | 22.09 | 21.22 | 21.54 | 21.54 | 348,364 |
| 21 Mar 2024 | 22.36 | 22.58 | 21.50 | 22.07 | 22.07 | 318,351 |
| 20 Mar 2024 | 22.19 | 22.48 | 21.80 | 22.25 | 22.25 | 298,409 |
| 19 Mar 2024 | 21.97 | 22.43 | 21.93 | 22.10 | 22.10 | 334,645 |
| 18 Mar 2024 | 21.20 | 22.26 | 20.88 | 22.17 | 22.17 | 805,989 |
| 15 Mar 2024 | 21.23 | 21.48 | 20.54 | 21.09 | 21.09 | 571,164 |
| 14 Mar 2024 | 21.70 | 21.96 | 21.17 | 21.36 | 21.36 | 362,902 |
| 13 Mar 2024 | 21.68 | 21.74 | 21.21 | 21.49 | 21.49 | 223,997 |
| 12 Mar 2024 | 20.98 | 21.76 | 20.94 | 21.68 | 21.68 | 435,566 |
| 11 Mar 2024 | 21.00 | 21.00 | 19.11 | 21.00 | 21.00 | 330,604 |
| 08 Mar 2024 | 20.16 | 20.50 | 20.06 | 20.35 | 20.35 | 178,157 |
| 07 Mar 2024 | 20.43 | 20.95 | 20.01 | 20.05 | 20.05 | 363,672 |
| 06 Mar 2024 | 20.81 | 21.42 | 20.64 | 20.72 | 20.72 | 637,018 |
| 05 Mar 2024 | 22.63 | 22.63 | 21.12 | 21.42 | 21.42 | 721,757 |
| 04 Mar 2024 | 21.16 | 22.37 | 20.91 | 22.30 | 22.30 | 761,122 |
| 01 Mar 2024 | 20.98 | 21.29 | 20.21 | 21.05 | 21.05 | 457,510 |
| 29 Feb 2024 | 20.74 | 21.26 | 20.31 | 20.78 | 20.78 | 473,668 |
| 28 Feb 2024 | 22.15 | 22.67 | 20.30 | 20.30 | 20.30 | 982,684 |
| 27 Feb 2024 | 21.58 | 22.49 | 20.90 | 22.33 | 22.33 | 834,838 |
| 26 Feb 2024 | 21.39 | 22.49 | 21.39 | 21.62 | 21.62 | 624,879 |
| 23 Feb 2024 | 20.38 | 21.37 | 20.18 | 21.36 | 21.36 | 435,164 |
| 22 Feb 2024 | 19.60 | 20.95 | 19.60 | 20.38 | 20.38 | 324,659 |
| 21 Feb 2024 | 19.08 | 21.29 | 18.85 | 20.10 | 20.10 | 956,112 |
| 20 Feb 2024 | 18.49 | 19.84 | 18.35 | 19.29 | 19.29 | 643,039 |
| 19 Feb 2024 | 18.80 | 19.99 | 18.20 | 19.17 | 19.17 | 823,708 |
| 08 Feb 2024 | 16.55 | 18.64 | 14.02 | 18.58 | 18.58 | 2,365,324 |
| 07 Feb 2024 | 17.76 | 17.77 | 14.55 | 15.60 | 15.60 | 1,675,854 |
| 06 Feb 2024 | 15.90 | 17.52 | 14.50 | 16.74 | 16.74 | 1,088,765 |
| 05 Feb 2024 | 18.74 | 18.76 | 15.60 | 15.90 | 15.90 | 1,079,872 |
| 02 Feb 2024 | 19.85 | 20.10 | 18.18 | 18.76 | 18.76 | 443,594 |
| 01 Feb 2024 | 19.50 | 20.76 | 19.30 | 19.90 | 19.90 | 414,017 |
| 31 Jan 2024 | 20.30 | 21.51 | 19.51 | 19.69 | 19.69 | 549,666 |
| 30 Jan 2024 | 22.15 | 22.74 | 21.09 | 21.10 | 21.10 | 297,654 |
| 29 Jan 2024 | 23.65 | 23.65 | 22.00 | 22.18 | 22.18 | 266,522 |
| 26 Jan 2024 | 23.77 | 24.20 | 22.85 | 23.04 | 23.04 | 476,901 |
| 25 Jan 2024 | 23.89 | 24.10 | 23.01 | 23.85 | 23.85 | 497,480 |
| 24 Jan 2024 | 23.80 | 23.80 | 22.32 | 23.23 | 23.23 | 497,362 |
| 23 Jan 2024 | 22.25 | 25.25 | 21.33 | 22.78 | 22.78 | 759,556 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.