Cosmos Group Co., Ltd. Class A 002133
SZSE · China · Finance
CNY 2.94+0.01 (+0.34%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 2.94 | +0.34% | CNY 2.92 | CNY 2.95 | CNY 2.75 | 29.15M |
| 2026-09-29 | CNY 2.93 | +3.53% | CNY 2.83 | CNY 2.99 | CNY 2.83 | 17.40M |
| 2026-09-28 | CNY 2.83 | 0.00% | CNY 2.86 | CNY 2.87 | CNY 2.79 | 11.91M |
| 2026-09-24 | CNY 2.83 | -1.39% | CNY 2.86 | CNY 2.89 | CNY 2.79 | 12.34M |
| 2026-09-23 | CNY 2.87 | -0.69% | CNY 2.90 | CNY 2.96 | CNY 2.85 | 17.72M |
| 2026-09-22 | CNY 2.89 | -1.03% | CNY 2.93 | CNY 2.93 | CNY 2.82 | 20.75M |
| 2026-09-21 | CNY 2.92 | +4.66% | CNY 2.75 | CNY 2.94 | CNY 2.74 | 19.79M |
| 2026-09-18 | CNY 2.79 | +0.72% | CNY 2.77 | CNY 2.82 | CNY 2.75 | 15.10M |
| 2026-09-17 | CNY 2.77 | +1.84% | CNY 2.72 | CNY 2.79 | CNY 2.67 | 14.95M |
| 2026-09-16 | CNY 2.72 | +1.49% | CNY 2.67 | CNY 2.74 | CNY 2.63 | 12.39M |
| 2026-09-15 | CNY 2.68 | -4.29% | CNY 2.79 | CNY 2.80 | CNY 2.65 | 15.78M |
| 2026-09-14 | CNY 2.80 | 0.00% | CNY 2.80 | CNY 2.84 | CNY 2.76 | 15.30M |
| 2026-09-11 | CNY 2.80 | -3.45% | CNY 2.90 | CNY 2.90 | CNY 2.77 | 17.40M |
| 2026-09-10 | CNY 2.90 | -1.36% | CNY 2.93 | CNY 2.95 | CNY 2.87 | 17.80M |
| 2026-09-09 | CNY 2.94 | -1.67% | CNY 2.96 | CNY 3.00 | CNY 2.93 | 25.21M |
| 2026-09-08 | CNY 2.99 | +4.55% | CNY 2.90 | CNY 3.02 | CNY 2.89 | 33.92M |
| 2026-09-07 | CNY 2.86 | +0.35% | CNY 2.83 | CNY 2.89 | CNY 2.81 | 21.16M |
| 2026-09-04 | CNY 2.85 | +2.15% | CNY 2.78 | CNY 2.94 | CNY 2.78 | 29.61M |
| 2026-09-03 | CNY 2.79 | -2.45% | CNY 2.84 | CNY 2.86 | CNY 2.77 | 30.83M |
| 2026-09-02 | CNY 2.86 | -4.03% | CNY 2.96 | CNY 2.97 | CNY 2.78 | 54.56M |
| 2026-09-01 | CNY 2.98 | -3.87% | CNY 2.86 | CNY 3.07 | CNY 2.86 | 87.85M |
| 2026-08-31 | CNY 3.10 | +9.93% | CNY 3.10 | CNY 3.10 | CNY 3.10 | 31.16M |
| 2026-08-28 | CNY 2.82 | +1.44% | CNY 2.77 | CNY 2.84 | CNY 2.75 | 11.71M |
| 2026-08-27 | CNY 2.78 | 0.00% | CNY 2.78 | CNY 2.81 | CNY 2.76 | 11.30M |
| 2026-08-26 | CNY 2.78 | -0.36% | CNY 2.79 | CNY 2.82 | CNY 2.76 | 11.05M |
| 2026-08-25 | CNY 2.79 | +3.72% | CNY 2.69 | CNY 2.79 | CNY 2.67 | 13.35M |
| 2026-08-24 | CNY 2.69 | -0.37% | CNY 2.71 | CNY 2.74 | CNY 2.67 | 11.24M |
| 2026-08-21 | CNY 2.70 | -1.10% | CNY 2.71 | CNY 2.72 | CNY 2.64 | 13.33M |
| 2026-08-20 | CNY 2.73 | +2.63% | CNY 2.66 | CNY 2.73 | CNY 2.62 | 18.94M |
| 2026-08-19 | CNY 2.66 | -1.85% | CNY 2.71 | CNY 2.84 | CNY 2.64 | 20.24M |
| 2026-08-18 | CNY 2.71 | 0.00% | CNY 2.70 | CNY 2.73 | CNY 2.68 | 9.26M |
| 2026-08-17 | CNY 2.71 | +1.12% | CNY 2.68 | CNY 2.73 | CNY 2.65 | 9.19M |
| 2026-08-14 | CNY 2.68 | 0.00% | CNY 2.67 | CNY 2.70 | CNY 2.64 | 11.34M |
| 2026-08-13 | CNY 2.68 | -2.19% | CNY 2.75 | CNY 2.76 | CNY 2.66 | 12.43M |
| 2026-08-12 | CNY 2.74 | +1.11% | CNY 2.69 | CNY 2.76 | CNY 2.67 | 12.25M |
| 2026-08-11 | CNY 2.71 | +0.37% | CNY 2.70 | CNY 2.73 | CNY 2.67 | 10.09M |
| 2026-08-10 | CNY 2.70 | +3.85% | CNY 2.61 | CNY 2.71 | CNY 2.60 | 13.37M |
| 2026-08-07 | CNY 2.60 | -1.14% | CNY 2.63 | CNY 2.65 | CNY 2.54 | 10.16M |
| 2026-08-06 | CNY 2.63 | +0.77% | CNY 2.60 | CNY 2.65 | CNY 2.56 | 13.48M |
| 2026-08-05 | CNY 2.61 | +0.38% | CNY 2.62 | CNY 2.64 | CNY 2.56 | 11.11M |
| 2026-08-04 | CNY 2.60 | -0.38% | CNY 2.62 | CNY 2.65 | CNY 2.59 | 9.61M |
| 2026-08-03 | CNY 2.61 | +3.98% | CNY 2.52 | CNY 2.62 | CNY 2.50 | 12.25M |
| 2026-07-31 | CNY 2.51 | +1.21% | CNY 2.50 | CNY 2.53 | CNY 2.48 | 9.86M |
| 2026-07-30 | CNY 2.48 | -0.80% | CNY 2.48 | CNY 2.56 | CNY 2.46 | 11.10M |
| 2026-07-29 | CNY 2.50 | +2.04% | CNY 2.46 | CNY 2.54 | CNY 2.44 | 13.48M |
| 2026-07-28 | CNY 2.45 | +2.08% | CNY 2.39 | CNY 2.48 | CNY 2.38 | 12.92M |
| 2026-07-27 | CNY 2.40 | +3.00% | CNY 2.33 | CNY 2.42 | CNY 2.32 | 11.66M |
| 2026-07-24 | CNY 2.33 | -3.32% | CNY 2.40 | CNY 2.42 | CNY 2.32 | 10.56M |
| 2026-07-23 | CNY 2.41 | +3.43% | CNY 2.32 | CNY 2.42 | CNY 2.31 | 14.04M |
| 2026-07-22 | CNY 2.33 | -0.85% | CNY 2.33 | CNY 2.38 | CNY 2.30 | 12.92M |
| 2026-07-21 | CNY 2.35 | -2.49% | CNY 2.40 | CNY 2.42 | CNY 2.28 | 18.27M |
| 2026-07-20 | CNY 2.41 | -2.82% | CNY 2.48 | CNY 2.54 | CNY 2.38 | 22.34M |
| 2026-07-17 | CNY 2.48 | -3.12% | CNY 2.56 | CNY 2.63 | CNY 2.44 | 16.66M |
| 2026-07-16 | CNY 2.56 | 0.00% | CNY 2.55 | CNY 2.60 | CNY 2.50 | 10.48M |
| 2026-07-15 | CNY 2.56 | +1.19% | CNY 2.51 | CNY 2.59 | CNY 2.49 | 15.46M |
| 2026-07-14 | CNY 2.53 | +2.85% | CNY 2.44 | CNY 2.54 | CNY 2.40 | 15.09M |
| 2026-07-13 | CNY 2.46 | -1.60% | CNY 2.51 | CNY 2.53 | CNY 2.43 | 15.51M |
| 2026-07-10 | CNY 2.50 | +2.88% | CNY 2.42 | CNY 2.58 | CNY 2.38 | 23.10M |
| 2026-07-09 | CNY 2.43 | -0.82% | CNY 2.43 | CNY 2.49 | CNY 2.39 | 12.98M |
| 2026-07-08 | CNY 2.45 | 0.00% | CNY 2.43 | CNY 2.47 | CNY 2.40 | 10.64M |
| 2026-07-07 | CNY 2.45 | -3.16% | CNY 2.53 | CNY 2.53 | CNY 2.44 | 10.93M |
| 2026-07-06 | CNY 2.53 | -0.39% | CNY 2.53 | CNY 2.62 | CNY 2.52 | 10.79M |
| 2026-07-03 | CNY 2.54 | +2.01% | CNY 2.54 | CNY 2.57 | CNY 2.49 | 14.92M |
| 2026-07-02 | CNY 2.49 | -0.40% | CNY 2.50 | CNY 2.57 | CNY 2.46 | 14.42M |
| 2026-07-01 | CNY 2.50 | +4.60% | CNY 2.40 | CNY 2.55 | CNY 2.39 | 20.20M |
| 2026-06-30 | CNY 2.39 | -2.45% | CNY 2.44 | CNY 2.47 | CNY 2.38 | 12.51M |
| 2026-06-29 | CNY 2.45 | +0.41% | CNY 2.44 | CNY 2.47 | CNY 2.35 | 15.51M |
| 2026-06-26 | CNY 2.44 | -1.21% | CNY 2.46 | CNY 2.49 | CNY 2.39 | 17.99M |
| 2026-06-25 | CNY 2.47 | -1.20% | CNY 2.49 | CNY 2.50 | CNY 2.42 | 16.03M |
| 2026-06-24 | CNY 2.50 | -5.30% | CNY 2.64 | CNY 2.64 | CNY 2.48 | 18.00M |
| 2026-06-23 | CNY 2.64 | +1.54% | CNY 2.58 | CNY 2.68 | CNY 2.57 | 15.81M |
| 2026-06-22 | CNY 2.60 | +1.56% | CNY 2.55 | CNY 2.60 | CNY 2.47 | 17.72M |
| 2026-06-18 | CNY 2.56 | -0.78% | CNY 2.56 | CNY 2.59 | CNY 2.51 | 13.80M |
| 2026-06-17 | CNY 2.58 | -2.27% | CNY 2.65 | CNY 2.67 | CNY 2.55 | 16.30M |
| 2026-06-16 | CNY 2.64 | -2.58% | CNY 2.70 | CNY 2.71 | CNY 2.60 | 15.00M |
| 2026-06-15 | CNY 2.71 | -1.09% | CNY 2.77 | CNY 2.84 | CNY 2.68 | 19.20M |
| 2026-06-12 | CNY 2.74 | +0.37% | CNY 2.75 | CNY 2.79 | CNY 2.68 | 16.95M |
| 2026-06-11 | CNY 2.73 | 0.00% | CNY 2.71 | CNY 2.75 | CNY 2.67 | 12.15M |
| 2026-06-10 | CNY 2.73 | -0.36% | CNY 2.73 | CNY 2.75 | CNY 2.67 | 12.41M |
| 2026-06-09 | CNY 2.74 | -1.08% | CNY 2.79 | CNY 2.80 | CNY 2.70 | 16.59M |
| 2026-06-08 | CNY 2.77 | -2.12% | CNY 2.78 | CNY 2.87 | CNY 2.72 | 17.46M |
| 2026-06-05 | CNY 2.83 | +1.43% | CNY 2.79 | CNY 2.86 | CNY 2.77 | 16.78M |
| 2026-06-04 | CNY 2.79 | -1.41% | CNY 2.83 | CNY 2.87 | CNY 2.76 | 14.96M |
| 2026-06-03 | CNY 2.83 | -2.08% | CNY 2.90 | CNY 2.91 | CNY 2.79 | 18.15M |
| 2026-06-02 | CNY 2.89 | -3.67% | CNY 2.98 | CNY 3.02 | CNY 2.87 | 22.18M |
| 2026-06-01 | CNY 3.00 | +4.17% | CNY 2.86 | CNY 3.02 | CNY 2.78 | 27.10M |
| 2026-05-29 | CNY 2.88 | -1.03% | CNY 2.97 | CNY 3.01 | CNY 2.87 | 21.86M |
| 2026-05-28 | CNY 2.91 | +0.69% | CNY 2.87 | CNY 2.93 | CNY 2.84 | 17.74M |
| 2026-05-27 | CNY 2.89 | -1.70% | CNY 2.93 | CNY 2.94 | CNY 2.81 | 20.80M |
| 2026-05-26 | CNY 2.94 | -2.65% | CNY 3.00 | CNY 3.01 | CNY 2.90 | 19.54M |