Jiangsu Cowin Biotech Co., Ltd. Class A 688426
SSE · China · Health Technology
CNY 22.58+1.35 (+6.36%)
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 22.58 | +6.36% | CNY 21.34 | CNY 23.29 | CNY 21.22 | 4.18M |
| 2026-09-29 | CNY 21.23 | -0.09% | CNY 20.62 | CNY 21.95 | CNY 20.62 | 3.38M |
| 2026-09-28 | CNY 21.25 | -3.23% | CNY 21.87 | CNY 22.83 | CNY 21.00 | 3.98M |
| 2026-09-24 | CNY 21.96 | -7.69% | CNY 23.50 | CNY 23.72 | CNY 21.55 |
| 4.22M |
| 2026-09-23 | CNY 23.79 | +7.99% | CNY 22.03 | CNY 25.66 | CNY 21.69 | 5.90M |
| 2026-09-22 | CNY 22.03 | +3.52% | CNY 21.23 | CNY 22.70 | CNY 21.22 | 2.46M |
| 2026-09-21 | CNY 21.28 | 0.00% | CNY 21.19 | CNY 21.90 | CNY 20.95 | 1.78M |
| 2026-09-18 | CNY 21.28 | +0.14% | CNY 21.35 | CNY 21.78 | CNY 21.01 | 996.84K |
| 2026-09-17 | CNY 21.25 | +3.96% | CNY 20.53 | CNY 21.36 | CNY 20.20 | 1.22M |
| 2026-09-16 | CNY 20.44 | +1.19% | CNY 20.09 | CNY 20.79 | CNY 20.00 | 1.00M |
| 2026-09-15 | CNY 20.20 | -3.12% | CNY 21.19 | CNY 21.19 | CNY 20.20 | 706.28K |
| 2026-09-14 | CNY 20.85 | +2.36% | CNY 20.49 | CNY 21.10 | CNY 20.35 | 1.22M |
| 2026-09-11 | CNY 20.37 | -1.02% | CNY 20.57 | CNY 21.19 | CNY 19.51 | 1.45M |
| 2026-09-10 | CNY 20.58 | -2.14% | CNY 20.95 | CNY 21.21 | CNY 20.51 | 846.02K |
| 2026-09-09 | CNY 21.03 | -0.71% | CNY 21.05 | CNY 21.79 | CNY 20.92 | 1.09M |
| 2026-09-08 | CNY 21.18 | -0.33% | CNY 21.13 | CNY 21.26 | CNY 20.67 | 793.24K |
| 2026-09-07 | CNY 21.25 | +1.19% | CNY 21.23 | CNY 21.57 | CNY 20.75 | 1.44M |
| 2026-09-04 | CNY 21.00 | -1.55% | CNY 20.90 | CNY 21.82 | CNY 20.90 | 1.23M |
| 2026-09-03 | CNY 21.33 | -0.65% | CNY 21.44 | CNY 21.82 | CNY 20.90 | 1.41M |
| 2026-09-02 | CNY 21.47 | +0.99% | CNY 21.24 | CNY 21.82 | CNY 20.60 | 2.12M |
| 2026-09-01 | CNY 21.26 | +1.14% | CNY 20.99 | CNY 21.45 | CNY 20.85 | 1.96M |
| 2026-08-31 | CNY 21.02 | +1.20% | CNY 20.46 | CNY 21.43 | CNY 20.35 | 2.29M |
| 2026-08-28 | CNY 20.77 | -1.61% | CNY 21.00 | CNY 21.20 | CNY 20.71 | 1.83M |
| 2026-08-27 | CNY 21.11 | -2.18% | CNY 21.33 | CNY 21.65 | CNY 21.00 | 1.66M |
| 2026-08-26 | CNY 21.58 | +2.52% | CNY 21.07 | CNY 21.88 | CNY 20.88 | 2.29M |
| 2026-08-25 | CNY 21.05 | -0.80% | CNY 20.95 | CNY 21.20 | CNY 20.62 | 2.18M |
| 2026-08-24 | CNY 21.22 | -5.35% | CNY 22.42 | CNY 22.42 | CNY 20.57 | 4.53M |
| 2026-08-21 | CNY 22.42 | -1.97% | CNY 22.99 | CNY 23.39 | CNY 20.50 | 9.05M |
| 2026-08-20 | CNY 22.87 | +19.99% | CNY 20.50 | CNY 22.87 | CNY 20.09 | 2.13M |
| 2026-08-19 | CNY 19.06 | -1.35% | CNY 19.05 | CNY 19.66 | CNY 18.87 | 1.16M |
| 2026-08-18 | CNY 19.32 | +0.47% | CNY 19.31 | CNY 19.55 | CNY 19.20 | 1.16M |
| 2026-08-17 | CNY 19.23 | +0.58% | CNY 19.12 | CNY 19.61 | CNY 18.81 | 1.53M |
| 2026-08-14 | CNY 19.12 | -1.44% | CNY 19.30 | CNY 19.77 | CNY 19.02 | 1.48M |
| 2026-08-13 | CNY 19.40 | +0.31% | CNY 19.38 | CNY 19.71 | CNY 19.05 | 2.06M |
| 2026-08-12 | CNY 19.34 | -1.02% | CNY 19.54 | CNY 19.90 | CNY 19.23 | 1.42M |
| 2026-08-11 | CNY 19.54 | -0.05% | CNY 19.38 | CNY 19.83 | CNY 18.85 | 1.64M |
| 2026-08-10 | CNY 19.55 | +4.60% | CNY 18.83 | CNY 19.88 | CNY 18.51 | 1.82M |
| 2026-08-07 | CNY 18.69 | +1.96% | CNY 18.33 | CNY 18.76 | CNY 18.11 | 1.48M |
| 2026-08-06 | CNY 18.33 | +1.38% | CNY 17.88 | CNY 18.48 | CNY 17.88 | 891.27K |
| 2026-08-05 | CNY 18.08 | +1.35% | CNY 17.55 | CNY 18.26 | CNY 17.55 | 1.34M |
| 2026-08-04 | CNY 17.84 | +2.23% | CNY 17.49 | CNY 17.97 | CNY 17.44 | 1.13M |
| 2026-08-03 | CNY 17.45 | +3.50% | CNY 16.86 | CNY 17.58 | CNY 16.67 | 1.27M |
| 2026-07-31 | CNY 16.86 | +3.88% | CNY 15.93 | CNY 16.91 | CNY 15.93 | 1.20M |
| 2026-07-30 | CNY 16.23 | +1.56% | CNY 16.01 | CNY 16.45 | CNY 15.95 | 1.25M |
| 2026-07-29 | CNY 15.98 | +2.04% | CNY 15.18 | CNY 16.28 | CNY 15.18 | 1.27M |
| 2026-07-28 | CNY 15.66 | +1.42% | CNY 15.35 | CNY 15.85 | CNY 15.35 | 1.12M |
| 2026-07-27 | CNY 15.44 | +3.28% | CNY 14.76 | CNY 15.60 | CNY 14.76 | 1.22M |
| 2026-07-24 | CNY 14.95 | -3.73% | CNY 15.54 | CNY 15.61 | CNY 14.91 | 953.46K |
| 2026-07-23 | CNY 15.53 | +0.58% | CNY 15.28 | CNY 15.66 | CNY 15.07 | 828.85K |
| 2026-07-22 | CNY 15.44 | -2.09% | CNY 15.58 | CNY 15.88 | CNY 15.06 | 1.56M |
| 2026-07-21 | CNY 15.77 | +0.38% | CNY 15.71 | CNY 15.81 | CNY 14.42 | 1.95M |
| 2026-07-20 | CNY 15.71 | -2.78% | CNY 16.16 | CNY 16.75 | CNY 15.39 | 2.55M |
| 2026-07-17 | CNY 16.16 | -7.71% | CNY 17.40 | CNY 17.73 | CNY 16.00 | 1.86M |
| 2026-07-16 | CNY 17.51 | +0.52% | CNY 17.55 | CNY 17.79 | CNY 17.04 | 1.15M |
| 2026-07-15 | CNY 17.42 | +2.29% | CNY 16.92 | CNY 17.88 | CNY 16.92 | 1.67M |
| 2026-07-14 | CNY 17.03 | +4.03% | CNY 16.37 | CNY 17.15 | CNY 16.05 | 1.74M |
| 2026-07-13 | CNY 16.37 | -4.38% | CNY 17.12 | CNY 17.16 | CNY 16.32 | 1.22M |
| 2026-07-10 | CNY 17.12 | +2.39% | CNY 16.21 | CNY 17.43 | CNY 16.21 | 1.57M |
| 2026-07-09 | CNY 16.72 | -2.17% | CNY 17.22 | CNY 17.23 | CNY 16.14 | 1.47M |
| 2026-07-08 | CNY 17.09 | -1.21% | CNY 17.20 | CNY 17.34 | CNY 16.83 | 1.29M |
| 2026-07-07 | CNY 17.30 | -3.57% | CNY 17.85 | CNY 18.02 | CNY 17.28 | 1.63M |
| 2026-07-06 | CNY 17.94 | -2.18% | CNY 18.40 | CNY 18.67 | CNY 17.91 | 1.57M |
| 2026-07-03 | CNY 18.34 | +2.52% | CNY 18.88 | CNY 18.88 | CNY 17.88 | 1.69M |
| 2026-07-02 | CNY 17.89 | -1.21% | CNY 18.12 | CNY 18.45 | CNY 17.80 | 2.13M |
| 2026-07-01 | CNY 18.11 | -1.25% | CNY 18.15 | CNY 18.47 | CNY 17.72 | 2.60M |
| 2026-06-30 | CNY 18.34 | -2.03% | CNY 18.73 | CNY 19.14 | CNY 18.10 | 2.60M |
| 2026-06-29 | CNY 18.72 | -2.04% | CNY 18.80 | CNY 19.46 | CNY 18.40 | 3.06M |
| 2026-06-26 | CNY 19.11 | +5.58% | CNY 17.98 | CNY 19.77 | CNY 17.38 | 3.51M |
| 2026-06-25 | CNY 18.10 | -2.53% | CNY 18.26 | CNY 19.13 | CNY 17.69 | 3.17M |
| 2026-06-24 | CNY 18.57 | +6.05% | CNY 17.62 | CNY 18.97 | CNY 17.30 | 4.79M |
| 2026-06-23 | CNY 17.51 | -2.72% | CNY 17.52 | CNY 18.50 | CNY 17.40 | 2.76M |
| 2026-06-22 | CNY 18.00 | +10.29% | CNY 16.16 | CNY 18.50 | CNY 15.98 | 3.90M |
| 2026-06-18 | CNY 16.32 | +0.80% | CNY 16.12 | CNY 16.55 | CNY 15.83 | 1.02M |
| 2026-06-17 | CNY 16.19 | -1.88% | CNY 16.60 | CNY 16.60 | CNY 15.98 | 837.10K |
| 2026-06-16 | CNY 16.50 | +0.73% | CNY 16.37 | CNY 16.65 | CNY 15.90 | 999.99K |
| 2026-06-15 | CNY 16.38 | -2.96% | CNY 16.91 | CNY 17.25 | CNY 16.22 | 1.09M |
| 2026-06-12 | CNY 16.88 | +1.38% | CNY 16.86 | CNY 17.03 | CNY 16.49 | 858.03K |
| 2026-06-11 | CNY 16.65 | -1.77% | CNY 16.78 | CNY 17.01 | CNY 16.15 | 891.47K |
| 2026-06-10 | CNY 16.95 | -1.40% | CNY 17.19 | CNY 17.22 | CNY 16.26 | 1.24M |
| 2026-06-09 | CNY 17.19 | +0.88% | CNY 17.04 | CNY 17.60 | CNY 16.81 | 1.39M |
| 2026-06-08 | CNY 17.04 | -2.46% | CNY 17.30 | CNY 17.75 | CNY 16.51 | 1.41M |
| 2026-06-05 | CNY 17.47 | +1.63% | CNY 17.26 | CNY 17.73 | CNY 16.93 | 1.03M |
| 2026-06-04 | CNY 17.19 | -3.15% | CNY 17.50 | CNY 17.74 | CNY 17.17 | 1.07M |
| 2026-06-03 | CNY 17.75 | -2.37% | CNY 18.19 | CNY 18.35 | CNY 17.50 | 1.37M |
| 2026-06-02 | CNY 18.18 | -4.27% | CNY 18.98 | CNY 19.17 | CNY 18.10 | 1.13M |
| 2026-06-01 | CNY 18.99 | +2.21% | CNY 18.38 | CNY 19.28 | CNY 18.27 | 1.39M |
| 2026-05-29 | CNY 18.58 | -2.36% | CNY 19.03 | CNY 19.52 | CNY 18.50 | 1.53M |
| 2026-05-28 | CNY 19.03 | -0.16% | CNY 19.12 | CNY 19.65 | CNY 18.37 | 1.56M |
| 2026-05-27 | CNY 19.06 | -2.66% | CNY 19.69 | CNY 20.41 | CNY 18.57 | 1.79M |
| 2026-05-26 | CNY 19.58 | -4.11% | CNY 20.40 | CNY 20.71 | CNY 19.16 | 1.67M |