Stock listing
Shenzhen:300856 Nanjing COSMOS Chemical Co., Ltd. (科思股份) 股价
Follow Nanjing COSMOS Chemical Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300856
¥10.73 CNY +0.08 (+0.8%)
Delayed at least 15 minutes · 3:05 PM GMT+8, Nov 5, 2026
- Day range so far
- ¥10.05 – ¥10.75 CNYDelayed at least 15 minutes · 3:05 PM GMT+8, Nov 5, 2026
- Volume
- 4.10M sharesDelayed at least 15 minutes · 3:05 PM GMT+8, Nov 5, 2026
- Market cap
- ¥5.10B CNYDelayed at least 15 minutes · 3:05 PM GMT+8, Nov 5, 2026 · price × 475.7M shares outstanding
- 52-week range
- ¥9.79 – ¥16.88 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥46.32M CNYMedian day 3.64M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SZSE:300856 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥10.73 | +0.08 | +0.8% | ¥10.65 | ¥10.75 | ¥10.52 | 4,103,600 | |
| ¥10.65 | +0.12 | +1.1% | ¥10.54 | ¥10.67 | ¥10.40 | 6,024,191 | |
| ¥10.53 | +0.16 | +1.5% | ¥10.29 | ¥10.55 | ¥10.28 | 5,315,080 | |
| ¥10.37 | -0.01 | -0.1% | ¥10.38 | ¥10.52 | ¥10.15 | 6,528,100 | |
| ¥10.38 | +0.53 | +5.4% | ¥10.05 | ¥10.59 | ¥10.05 | 11,493,373 | |
| ¥9.85 | -0.12 | -1.2% | ¥9.98 | ¥9.98 | ¥9.79 | 2,573,180 | |
| ¥9.97 | +0.02 | +0.2% | ¥10.01 | ¥10.02 | ¥9.88 | 1,920,900 | |
| ¥9.95 | -0.32 | -3.1% | ¥10.01 | ¥10.27 | ¥9.95 | 2,750,880 | |
| ¥10.27 | +0.08 | +0.8% | ¥10.17 | ¥10.29 | ¥10.13 | 2,259,140 | |
| ¥10.19 | +0.14 | +1.4% | ¥10.18 | ¥10.20 | ¥9.80 | 3,784,600 | |
| ¥10.05 | -0.12 | -1.2% | ¥10.18 | ¥10.23 | ¥10.05 | 2,583,980 | |
| ¥10.17 | -0.14 | -1.4% | ¥10.18 | ¥10.36 | ¥10.15 | 1,714,200 | |
| ¥10.31 | +0.07 | +0.7% | ¥10.18 | ¥10.34 | ¥10.18 | 2,012,900 | |
| ¥10.24 | +0.10 | +1.0% | ¥10.18 | ¥10.27 | ¥10.10 | 2,120,720 | |
| ¥10.14 | +0.05 | +0.5% | ¥10.18 | ¥10.30 | ¥10.08 | 2,355,860 | |
| ¥10.09 | -0.23 | -2.2% | ¥10.18 | ¥10.29 | ¥10.07 | 2,451,237 | |
| ¥10.32 | -0.04 | -0.4% | ¥10.30 | ¥10.48 | ¥10.27 | 2,470,300 | |
| ¥10.36 | -0.10 | -1.0% | ¥10.44 | ¥10.44 | ¥10.19 | 3,147,600 | |
| ¥10.46 | -0.19 | -1.8% | ¥10.60 | ¥10.67 | ¥10.38 | 3,161,460 | |
| ¥10.65 | +0.22 | +2.1% | ¥10.41 | ¥10.67 | ¥10.33 | 4,968,817 | |
| ¥10.43 | +0.03 | +0.3% | ¥10.41 | ¥10.52 | ¥10.35 | 3,642,940 | |
| ¥10.40 | +0.07 | +0.7% | ¥10.39 | ¥10.45 | ¥10.30 | 1,731,480 | |
| ¥10.33 | +0.04 | +0.4% | ¥10.28 | ¥10.37 | ¥10.26 | 1,189,998 | |
| ¥10.29 | -0.11 | -1.1% | ¥10.42 | ¥10.48 | ¥10.19 | 1,861,789 | |
| ¥10.40 | -0.04 | -0.4% | ¥10.48 | ¥10.55 | ¥10.38 | 1,392,232 | |
| ¥10.44 | -0.08 | -0.8% | ¥10.49 | ¥10.54 | ¥10.43 | 1,542,340 | |
| ¥10.52 | -0.02 | -0.2% | ¥10.55 | ¥10.59 | ¥10.48 | 1,811,527 | |
| ¥10.54 | +0.16 | +1.5% | ¥10.40 | ¥10.55 | ¥10.39 | 2,632,888 | |
| ¥10.38 | 0.00 | 0.0% | ¥10.43 | ¥10.55 | ¥10.36 | 2,111,360 | |
| ¥10.38 | +0.07 | +0.7% | ¥10.22 | ¥10.43 | ¥10.22 | 2,001,800 | |
| ¥10.31 | +0.14 | +1.4% | ¥10.15 | ¥10.31 | ¥10.09 | 2,081,000 | |
| ¥10.17 | -0.04 | -0.4% | ¥10.20 | ¥10.29 | ¥10.15 | 1,937,780 | |
| ¥10.21 | +0.07 | +0.7% | ¥10.11 | ¥10.27 | ¥10.09 | 2,129,740 | |
| ¥10.14 | -0.27 | -2.6% | ¥10.35 | ¥10.41 | ¥10.12 | 4,806,740 | |
| ¥10.41 | -0.23 | -2.2% | ¥10.56 | ¥10.59 | ¥10.36 | 4,275,578 | |
| ¥10.64 | -0.20 | -1.8% | ¥10.83 | ¥10.83 | ¥10.61 | 4,064,620 | |
| ¥10.84 | +0.08 | +0.7% | ¥10.72 | ¥10.87 | ¥10.69 | 2,892,660 | |
| ¥10.76 | +0.02 | +0.2% | ¥10.73 | ¥10.81 | ¥10.64 | 2,384,380 | |
| ¥10.74 | +0.04 | +0.4% | ¥10.75 | ¥10.94 | ¥10.70 | 4,383,847 | |
| ¥10.70 | -0.08 | -0.7% | ¥10.79 | ¥10.92 | ¥10.70 | 3,484,027 | |
| ¥10.78 | -0.09 | -0.8% | ¥10.81 | ¥10.87 | ¥10.53 | 5,651,237 | |
| ¥10.87 | +0.05 | +0.5% | ¥10.75 | ¥10.97 | ¥10.75 | 4,122,200 | |
| ¥10.82 | 0.00 | 0.0% | ¥10.78 | ¥10.83 | ¥10.66 | 3,638,027 | |
| ¥10.82 | -0.10 | -0.9% | ¥10.87 | ¥10.97 | ¥10.81 | 4,346,540 | |
| ¥10.92 | -0.30 | -2.7% | ¥11.07 | ¥11.12 | ¥10.77 | 6,557,800 | |
| ¥11.22 | 0.00 | 0.0% | ¥11.15 | ¥11.29 | ¥11.12 | 5,029,056 | |
| ¥11.22 | +0.44 | +4.1% | ¥10.80 | ¥11.22 | ¥10.75 | 7,477,560 | |
| ¥10.78 | -0.15 | -1.4% | ¥10.92 | ¥10.93 | ¥10.67 | 3,852,879 | |
| ¥10.93 | -0.10 | -0.9% | ¥11.00 | ¥11.00 | ¥10.76 | 5,425,641 | |
| ¥11.03 | +0.24 | +2.2% | ¥10.90 | ¥11.15 | ¥10.86 | 7,805,901 | |
| ¥10.79 | -0.21 | -1.9% | ¥10.91 | ¥11.05 | ¥10.73 | 6,952,433 | |
| ¥11.00 | -0.15 | -1.3% | ¥11.15 | ¥11.15 | ¥10.84 | 8,477,873 | |
| ¥11.15 | -0.37 | -3.2% | ¥11.55 | ¥11.61 | ¥11.10 | 12,097,140 | |
| ¥11.52 | -0.23 | -2.0% | ¥11.64 | ¥11.81 | ¥11.41 | 8,637,155 | |
| ¥11.75 | +0.76 | +6.9% | ¥11.00 | ¥12.28 | ¥10.82 | 20,560,162 | |
| ¥10.99 | +0.08 | +0.7% | ¥10.91 | ¥11.04 | ¥10.85 | 3,261,942 | |
| ¥10.91 | -0.23 | -2.1% | ¥11.04 | ¥11.10 | ¥10.89 | 3,489,040 | |
| ¥11.14 | +0.21 | +1.9% | ¥10.91 | ¥11.21 | ¥10.88 | 4,422,650 | |
| ¥10.93 | -0.06 | -0.5% | ¥10.94 | ¥10.98 | ¥10.69 | 5,495,540 | |
| ¥10.99 | -0.18 | -1.6% | ¥11.16 | ¥11.21 | ¥10.87 | 3,768,518 | |
| ¥11.17 | -0.03 | -0.3% | ¥11.21 | ¥11.28 | ¥11.06 | 4,826,364 |
- Ticker
- Shenzhen:300856
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shenzhen
- Currency
- CNY
Nanjing COSMOS Chemical Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
Log in to ask 6ix AI your own questions about Nanjing COSMOS Chemical Co., Ltd.