Nanjing COSMOS Chemical Co., Ltd. Class A 300856
SZSE · China · Process Industries
CNY 10.40+0.07 (+0.68%)
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 10.40 | +0.68% | CNY 10.39 | CNY 10.45 | CNY 10.30 | 1.73M |
| 2026-09-29 | CNY 10.33 | +0.39% | CNY 10.28 | CNY 10.37 | CNY 10.26 | 1.19M |
| 2026-09-28 | CNY 10.29 | -1.06% | CNY 10.42 | CNY 10.48 | CNY 10.19 | 1.86M |
| 2026-09-24 | CNY 10.40 | -0.38% | CNY 10.48 | CNY 10.55 | CNY 10.38 | 1.39M |
| 2026-09-23 | CNY 10.44 | -0.76% | CNY 10.49 | CNY 10.54 | CNY 10.43 | 1.54M |
| 2026-09-22 | CNY 10.52 | -0.19% | CNY 10.55 | CNY 10.59 | CNY 10.48 | 1.81M |
| 2026-09-21 | CNY 10.54 | +1.54% | CNY 10.40 | CNY 10.55 | CNY 10.39 | 2.63M |
| 2026-09-18 | CNY 10.38 | 0.00% | CNY 10.43 | CNY 10.55 | CNY 10.36 | 2.11M |
| 2026-09-17 | CNY 10.38 | +0.68% | CNY 10.22 | CNY 10.43 | CNY 10.22 | 2.00M |
| 2026-09-16 | CNY 10.31 | +1.38% | CNY 10.15 | CNY 10.31 | CNY 10.09 | 2.08M |
| 2026-09-15 | CNY 10.17 | -0.39% | CNY 10.20 | CNY 10.29 | CNY 10.15 | 1.94M |
| 2026-09-14 | CNY 10.21 | +0.69% | CNY 10.11 | CNY 10.27 | CNY 10.09 | 2.13M |
| 2026-09-11 | CNY 10.14 | -2.59% | CNY 10.35 | CNY 10.41 | CNY 10.12 | 4.81M |
| 2026-09-10 | CNY 10.41 | -2.16% | CNY 10.56 | CNY 10.59 | CNY 10.36 | 4.28M |
| 2026-09-09 | CNY 10.64 | -1.85% | CNY 10.83 | CNY 10.83 | CNY 10.61 | 4.06M |
| 2026-09-08 | CNY 10.84 | +0.74% | CNY 10.72 | CNY 10.87 | CNY 10.69 | 2.89M |
| 2026-09-07 | CNY 10.76 | +0.19% | CNY 10.73 | CNY 10.81 | CNY 10.64 | 2.38M |
| 2026-09-04 | CNY 10.74 | +0.37% | CNY 10.75 | CNY 10.94 | CNY 10.70 | 4.38M |
| 2026-09-03 | CNY 10.70 | -0.74% | CNY 10.79 | CNY 10.92 | CNY 10.70 | 3.48M |
| 2026-09-02 | CNY 10.78 | -0.83% | CNY 10.81 | CNY 10.87 | CNY 10.53 | 5.65M |
| 2026-09-01 | CNY 10.87 | +0.46% | CNY 10.75 | CNY 10.97 | CNY 10.75 | 4.12M |
| 2026-08-31 | CNY 10.82 | 0.00% | CNY 10.78 | CNY 10.83 | CNY 10.66 | 3.64M |
| 2026-08-28 | CNY 10.82 | -0.92% | CNY 10.87 | CNY 10.97 | CNY 10.81 | 4.35M |
| 2026-08-27 | CNY 10.92 | -2.67% | CNY 11.07 | CNY 11.12 | CNY 10.77 | 6.56M |
| 2026-08-26 | CNY 11.22 | 0.00% | CNY 11.15 | CNY 11.29 | CNY 11.12 | 5.03M |
| 2026-08-25 | CNY 11.22 | +4.08% | CNY 10.80 | CNY 11.22 | CNY 10.75 | 7.48M |
| 2026-08-24 | CNY 10.78 | -1.37% | CNY 10.92 | CNY 10.93 | CNY 10.67 | 3.85M |
| 2026-08-21 | CNY 10.93 | -0.91% | CNY 11.00 | CNY 11.00 | CNY 10.76 | 5.43M |
| 2026-08-20 | CNY 11.03 | +2.22% | CNY 10.90 | CNY 11.15 | CNY 10.86 | 7.81M |
| 2026-08-19 | CNY 10.79 | -1.91% | CNY 10.91 | CNY 11.05 | CNY 10.73 | 6.95M |
| 2026-08-18 | CNY 11.00 | -1.35% | CNY 11.15 | CNY 11.15 | CNY 10.84 | 8.48M |
| 2026-08-17 | CNY 11.15 | -3.21% | CNY 11.55 | CNY 11.61 | CNY 11.10 | 12.10M |
| 2026-08-14 | CNY 11.52 | -1.96% | CNY 11.64 | CNY 11.81 | CNY 11.41 | 8.64M |
| 2026-08-13 | CNY 11.75 | +6.92% | CNY 11.00 | CNY 12.28 | CNY 10.82 | 20.56M |
| 2026-08-12 | CNY 10.99 | +0.73% | CNY 10.91 | CNY 11.04 | CNY 10.85 | 3.26M |
| 2026-08-11 | CNY 10.91 | -2.06% | CNY 11.04 | CNY 11.10 | CNY 10.89 | 3.49M |
| 2026-08-10 | CNY 11.14 | +1.92% | CNY 10.91 | CNY 11.21 | CNY 10.88 | 4.42M |
| 2026-08-07 | CNY 10.93 | -0.55% | CNY 10.94 | CNY 10.98 | CNY 10.69 | 5.50M |
| 2026-08-06 | CNY 10.99 | -1.61% | CNY 11.16 | CNY 11.21 | CNY 10.87 | 3.77M |
| 2026-08-05 | CNY 11.17 | -0.27% | CNY 11.21 | CNY 11.28 | CNY 11.06 | 4.83M |
| 2026-08-04 | CNY 11.20 | +0.99% | CNY 11.13 | CNY 11.22 | CNY 11.08 | 3.60M |
| 2026-08-03 | CNY 11.09 | -0.45% | CNY 11.14 | CNY 11.24 | CNY 11.05 | 3.35M |
| 2026-07-31 | CNY 11.14 | -0.54% | CNY 10.97 | CNY 11.22 | CNY 10.97 | 5.02M |
| 2026-07-30 | CNY 11.20 | +2.28% | CNY 11.04 | CNY 11.56 | CNY 10.95 | 7.70M |
| 2026-07-29 | CNY 10.95 | +3.60% | CNY 10.58 | CNY 11.08 | CNY 10.58 | 4.86M |
| 2026-07-28 | CNY 10.57 | +0.48% | CNY 10.48 | CNY 10.64 | CNY 10.43 | 2.80M |
| 2026-07-27 | CNY 10.52 | +2.43% | CNY 10.25 | CNY 10.55 | CNY 10.23 | 3.82M |
| 2026-07-24 | CNY 10.27 | -4.20% | CNY 10.66 | CNY 10.69 | CNY 10.27 | 2.69M |
| 2026-07-23 | CNY 10.72 | +1.23% | CNY 10.58 | CNY 10.75 | CNY 10.40 | 2.81M |
| 2026-07-22 | CNY 10.59 | -0.28% | CNY 10.50 | CNY 10.62 | CNY 10.43 | 3.43M |
| 2026-07-21 | CNY 10.62 | -1.39% | CNY 10.80 | CNY 10.91 | CNY 10.54 | 5.38M |
| 2026-07-20 | CNY 10.77 | +0.09% | CNY 10.76 | CNY 11.03 | CNY 10.55 | 5.20M |
| 2026-07-17 | CNY 10.76 | -3.24% | CNY 11.06 | CNY 11.22 | CNY 10.66 | 4.67M |
| 2026-07-16 | CNY 11.12 | +1.83% | CNY 10.81 | CNY 11.26 | CNY 10.73 | 5.40M |
| 2026-07-15 | CNY 10.92 | +1.39% | CNY 10.77 | CNY 10.94 | CNY 10.61 | 5.52M |
| 2026-07-14 | CNY 10.77 | +6.63% | CNY 10.09 | CNY 10.84 | CNY 10.06 | 5.92M |
| 2026-07-13 | CNY 10.10 | -3.07% | CNY 10.35 | CNY 10.43 | CNY 10.05 | 3.59M |
| 2026-07-10 | CNY 10.42 | +0.97% | CNY 10.31 | CNY 10.60 | CNY 10.21 | 3.62M |
| 2026-07-09 | CNY 10.32 | -2.27% | CNY 10.50 | CNY 10.62 | CNY 10.20 | 4.70M |
| 2026-07-08 | CNY 10.56 | -0.56% | CNY 10.65 | CNY 10.74 | CNY 10.45 | 3.11M |
| 2026-07-07 | CNY 10.62 | -3.98% | CNY 11.03 | CNY 11.05 | CNY 10.61 | 3.35M |
| 2026-07-06 | CNY 11.06 | -0.72% | CNY 11.21 | CNY 11.30 | CNY 11.01 | 3.29M |
| 2026-07-03 | CNY 11.14 | +1.46% | CNY 10.98 | CNY 11.19 | CNY 10.95 | 4.71M |
| 2026-07-02 | CNY 10.98 | +0.64% | CNY 10.94 | CNY 11.14 | CNY 10.80 | 4.24M |
| 2026-07-01 | CNY 10.91 | +2.35% | CNY 10.63 | CNY 10.98 | CNY 10.56 | 4.69M |
| 2026-06-30 | CNY 10.66 | -1.75% | CNY 10.76 | CNY 10.88 | CNY 10.51 | 4.92M |
| 2026-06-29 | CNY 10.85 | +3.83% | CNY 10.65 | CNY 11.19 | CNY 10.25 | 7.05M |
| 2026-06-26 | CNY 10.45 | -3.06% | CNY 10.69 | CNY 10.70 | CNY 10.43 | 6.06M |
| 2026-06-25 | CNY 10.78 | -2.44% | CNY 11.03 | CNY 11.06 | CNY 10.70 | 4.61M |
| 2026-06-24 | CNY 11.05 | -2.04% | CNY 11.28 | CNY 11.42 | CNY 10.99 | 4.11M |
| 2026-06-23 | CNY 11.28 | +0.18% | CNY 11.18 | CNY 11.48 | CNY 11.11 | 5.37M |
| 2026-06-22 | CNY 11.26 | +1.99% | CNY 10.93 | CNY 11.31 | CNY 10.50 | 10.34M |
| 2026-06-18 | CNY 11.04 | -3.58% | CNY 11.40 | CNY 11.51 | CNY 10.99 | 12.61M |
| 2026-06-17 | CNY 11.45 | -4.90% | CNY 11.93 | CNY 11.99 | CNY 11.39 | 7.24M |
| 2026-06-16 | CNY 12.04 | +0.50% | CNY 11.86 | CNY 12.14 | CNY 11.75 | 5.56M |
| 2026-06-15 | CNY 11.98 | -0.58% | CNY 12.08 | CNY 12.38 | CNY 11.85 | 9.38M |
| 2026-06-12 | CNY 12.05 | +0.33% | CNY 11.90 | CNY 12.67 | CNY 11.77 | 12.32M |
| 2026-06-11 | CNY 12.01 | +4.80% | CNY 11.42 | CNY 12.33 | CNY 11.05 | 12.36M |
| 2026-06-10 | CNY 11.46 | +3.24% | CNY 11.06 | CNY 11.74 | CNY 10.92 | 6.31M |
| 2026-06-09 | CNY 11.10 | -0.98% | CNY 11.25 | CNY 11.37 | CNY 11.03 | 4.66M |
| 2026-06-08 | CNY 11.21 | -3.45% | CNY 11.50 | CNY 11.62 | CNY 11.11 | 5.84M |
| 2026-06-05 | CNY 11.61 | +0.17% | CNY 11.59 | CNY 11.80 | CNY 11.33 | 5.52M |
| 2026-06-04 | CNY 11.59 | -5.23% | CNY 12.15 | CNY 12.24 | CNY 11.59 | 6.41M |
| 2026-06-03 | CNY 12.23 | -3.40% | CNY 12.67 | CNY 12.69 | CNY 12.14 | 6.09M |
| 2026-06-02 | CNY 12.66 | -4.95% | CNY 13.20 | CNY 13.35 | CNY 12.64 | 7.36M |
| 2026-06-01 | CNY 13.32 | +4.72% | CNY 12.75 | CNY 13.45 | CNY 12.70 | 8.35M |
| 2026-05-29 | CNY 12.72 | -0.70% | CNY 12.80 | CNY 12.93 | CNY 12.58 | 4.68M |
| 2026-05-28 | CNY 12.81 | -0.47% | CNY 12.88 | CNY 12.92 | CNY 12.55 | 4.82M |
| 2026-05-27 | CNY 12.87 | -2.57% | CNY 13.21 | CNY 13.36 | CNY 12.77 | 4.96M |
| 2026-05-26 | CNY 13.21 | -2.08% | CNY 13.45 | CNY 13.53 | CNY 13.00 | 4.28M |