Dark

CO
Global Cord Blood Corporation
stock NYSE

Inactive

Sep 23, 2022

2.99USD+34.577%(+0.77)9,284,888

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-2.22)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-23	2.2100	3.3200	2.2100	2.9876	+34.577%	9,284,888	0.000%
2022-09-22	2.2900	2.3150	2.2100	2.2200	-3.478%	52,142	+34.577%
2022-09-21	2.3500	2.3550	2.3000	2.3000	-2.954%	27,437	+29.896%
2022-09-20	2.4200	2.4600	2.3100	2.3700	-2.066%	54,392	+26.059%
2022-09-19	2.4300	2.4900	2.2900	2.4200	-0.412%	148,104	+23.455%
2022-09-16	2.5500	2.5500	2.4000	2.4300	-4.331%	56,480	+22.947%
2022-09-15	2.4200	2.5400	2.4000	2.5400	+4.959%	80,964	+17.622%
2022-09-14	2.3300	2.4800	2.3300	2.4200	+3.863%	91,835	+23.455%
2022-09-13	2.2900	2.4000	2.2700	2.3300	+1.304%	102,626	+28.223%
2022-09-12	2.2200	2.4100	2.2100	2.3000	+3.604%	134,567	+29.896%
2022-09-09	2.2400	2.2500	2.2100	2.2200	0.000%	57,106	+34.577%
2022-09-08	2.2100	2.2750	2.2100	2.2200	+0.452%	67,682	+34.577%
2022-09-07	2.2500	2.2600	2.2100	2.2100	-1.778%	109,481	+35.186%
2022-09-06	2.3000	2.3071	2.2200	2.2500	-2.597%	280,467	+32.782%
2022-09-02	2.3400	2.4350	2.2900	2.3100	-0.431%	150,228	+29.333%
2022-09-01	2.3000	2.3300	2.2750	2.3200	+0.433%	398,444	+28.776%
2022-08-31	2.1900	2.3500	2.1900	2.3100	+5.963%	582,535	+29.333%
2022-08-30	2.1600	2.2650	2.1600	2.1800	+0.926%	448,347	+37.046%
2022-08-29	2.3200	2.3200	2.1600	2.1600	-6.087%	219,820	+38.315%
2022-08-26	2.2200	2.3800	2.2100	2.3000	+3.604%	272,478	+29.896%
2022-08-25	2.4400	2.4700	2.1600	2.2200	-6.723%	806,526	+34.577%
2022-08-24	2.3600	2.4400	2.3100	2.3800	-0.833%	59,630	+25.529%
2022-08-23	2.4200	2.4400	2.3300	2.4000	+1.695%	45,055	+24.483%
2022-08-22	2.3700	2.6500	2.2900	2.3600	+0.855%	190,894	+26.593%
2022-08-19	2.4400	2.4800	2.3100	2.3400	-3.306%	59,139	+27.675%
2022-08-18	2.4500	2.4700	2.3800	2.4200	0.000%	22,468	+23.455%
2022-08-17	2.4400	2.4901	2.4000	2.4200	-1.626%	44,550	+23.455%
2022-08-16	2.5300	2.5300	2.4300	2.4600	-2.381%	46,393	+21.447%
2022-08-15	2.6700	2.6700	2.4700	2.5200	-5.618%	44,432	+18.556%
2022-08-12	2.6300	2.6715	2.5500	2.6700	+3.089%	187,116	+11.895%
2022-08-11	2.6400	2.7700	2.5800	2.5900	-1.145%	527,617	+15.351%
2022-08-10	2.5100	2.6300	2.4800	2.6200	+4.800%	109,541	+14.031%
2022-08-09	2.5100	2.5300	2.4373	2.5000	-0.398%	102,269	+19.504%
2022-08-08	2.5500	2.5500	2.4600	2.5100	+0.400%	131,020	+19.028%
2022-08-05	2.5498	2.5498	2.3700	2.5000	0.000%	321,998	+19.504%
2022-08-04	2.1700	2.5400	2.1700	2.5000	+15.207%	666,320	+19.504%
2022-08-03	2.0800	2.2200	2.0500	2.1700	+5.854%	96,920	+37.677%
2022-08-02	2.2700	2.2857	2.0300	2.0500	-10.088%	251,779	+45.737%
2022-08-01	2.3700	2.3865	2.2000	2.2800	-6.557%	163,370	+31.035%
2022-07-29	2.4700	2.5400	2.3200	2.4400	-1.215%	105,246	+22.443%
2022-07-28	2.4600	2.5100	2.4200	2.4700	-0.803%	29,985	+20.955%
2022-07-27	2.4400	2.5316	2.3500	2.4900	+4.184%	38,165	+19.984%
2022-07-26	2.5100	2.5400	2.3600	2.3900	-5.906%	54,556	+25.004%
2022-07-25	2.4500	2.5659	2.4500	2.5400	+2.834%	33,823	+17.622%
2022-07-22	2.5500	2.5815	2.4300	2.4700	-4.264%	19,632	+20.955%
2022-07-21	2.6100	2.6100	2.5348	2.5800	-0.386%	30,853	+15.798%
2022-07-20	2.5400	2.6200	2.5400	2.5900	+0.388%	28,610	+15.351%
2022-07-19	2.5900	2.5900	2.4800	2.5800	+0.389%	88,119	+15.798%
2022-07-18	2.5500	2.7400	2.5300	2.5700	+1.581%	67,639	+16.249%
2022-07-15	2.5300	2.5300	2.4815	2.5300	+0.397%	16,934	+18.087%
2022-07-14	2.3600	2.5299	2.3600	2.5200	+6.780%	81,382	+18.556%
2022-07-13	2.5900	2.7600	2.3400	2.3600	-8.527%	134,859	+26.593%
2022-07-12	2.6000	2.6273	2.5650	2.5800	-0.769%	62,534	+15.798%
2022-07-11	2.8400	2.8400	2.5900	2.6000	-10.345%	79,153	+14.908%
2022-07-08	2.9000	2.9000	2.8200	2.9000	0.000%	26,394	+3.021%
2022-07-07	2.9700	2.9700	2.8100	2.9000	+2.837%	40,069	+3.021%
2022-07-06	2.8300	2.9460	2.6000	2.8200	-4.082%	110,751	+5.943%
2022-07-05	2.9500	2.9700	2.8600	2.9400	-2.000%	27,230	+1.619%
2022-07-01	2.9900	3.0000	2.8417	3.0000	+1.351%	51,227	-0.413%
2022-06-30	2.9000	2.9700	2.8100	2.9600	-0.337%	83,437	+0.932%
2022-06-29	3.2900	3.2900	2.9000	2.9700	-6.604%	191,604	+0.593%
2022-06-28	3.2500	3.2500	3.1500	3.1800	+0.315%	40,512	-6.050%
2022-06-27	3.4100	3.4200	3.1500	3.1700	-4.805%	84,260	-5.754%
2022-06-24	3.4400	3.4600	3.3200	3.3300	-2.915%	67,245	-10.282%
2022-06-23	3.3600	3.4500	3.1800	3.4300	+2.388%	98,169	-12.898%
2022-06-22	3.4700	3.4900	3.3300	3.3500	-4.011%	54,987	-10.818%
2022-06-21	3.3500	3.5600	3.3100	3.4900	+2.647%	110,638	-14.395%
2022-06-17	2.9500	3.5900	2.9500	3.4000	+14.094%	510,483	-12.129%
2022-06-16	3.0400	3.1200	2.8500	2.9800	-2.295%	349,670	+0.255%
2022-06-15	2.8800	3.0900	2.8800	3.0500	+7.018%	193,789	-2.046%
2022-06-14	2.7300	2.8925	2.7100	2.8500	+4.779%	94,329	+4.828%
2022-06-13	2.8300	2.8300	2.6800	2.7200	-3.887%	77,273	+9.838%
2022-06-10	2.7800	2.8725	2.7500	2.8300	+1.071%	149,914	+5.569%
2022-06-09	3.1000	3.1000	2.8000	2.8000	-9.677%	198,981	+6.700%
2022-06-08	3.1700	3.1700	2.9000	3.1000	-2.208%	390,013	-3.626%
2022-06-07	3.4300	3.4599	3.1300	3.1700	-7.038%	200,613	-5.754%
2022-06-06	3.4000	3.8500	3.3400	3.4100	-1.445%	368,000	-12.387%
2022-06-03	2.8700	3.5200	2.8700	3.4600	+20.557%	624,187	-13.653%
2022-06-02	2.6300	2.9500	2.5500	2.8700	+8.712%	324,821	+4.098%
2022-06-01	2.5000	2.6800	2.5000	2.6400	+5.179%	233,991	+13.167%
2022-05-31	2.5100	2.5500	2.4600	2.5100	+2.033%	592,303	+19.028%
2022-05-27	2.4200	2.4800	2.3000	2.4600	+3.797%	492,269	+21.447%
2022-05-26	2.3600	2.5100	2.3300	2.3700	+1.282%	348,108	+26.059%
2022-05-25	2.4800	2.5400	2.2500	2.3400	-7.510%	185,590	+27.675%
2022-05-24	2.5000	2.5500	2.3900	2.5300	+1.200%	198,586	+18.087%
2022-05-23	2.5900	2.6000	2.4500	2.5000	-1.961%	178,500	+19.504%
2022-05-20	2.7000	2.7235	2.5500	2.5500	-4.851%	70,409	+17.161%
2022-05-19	2.7200	2.7200	2.6600	2.6800	0.000%	39,963	+11.478%
2022-05-18	2.6900	2.7000	2.6000	2.6800	-0.372%	88,598	+11.478%
2022-05-17	2.6500	2.7255	2.6500	2.6900	+1.894%	91,408	+11.063%
2022-05-16	2.7000	2.7500	2.6100	2.6400	-4.000%	85,435	+13.167%
2022-05-13	2.5000	2.7900	2.5000	2.7500	+12.705%	181,384	+8.640%
2022-05-12	2.3400	2.5000	2.3400	2.4400	+4.274%	95,763	+22.443%
2022-05-11	2.4100	2.4250	2.3300	2.3400	-1.266%	81,354	+27.675%
2022-05-10	2.4000	2.5600	2.3700	2.3700	-1.660%	110,500	+26.059%
2022-05-09	2.6600	2.6600	2.3600	2.4100	-8.365%	219,845	+23.967%
2022-05-06	2.2500	2.6500	2.1900	2.6300	+19.545%	721,333	+13.597%
2022-05-05	2.3901	2.4000	2.1700	2.2000	-9.091%	207,225	+35.800%
2022-05-04	2.3700	2.5600	2.2101	2.4200	+0.833%	441,515	+23.455%
2022-05-03	2.3300	2.4282	2.1600	2.4000	-2.041%	837,545	+24.483%
2022-05-02	3.1300	3.1500	2.1000	2.4500	-28.571%	1,775,231	+21.943%
2022-04-29	3.4900	3.5200	3.3800	3.4300	+0.292%	33,171	-12.898%
2022-04-28	3.5000	3.5000	3.3700	3.4200	-2.841%	49,454	-12.643%
2022-04-27	3.5000	3.6000	3.5000	3.5200	+0.285%	19,700	-15.125%
2022-04-26	3.6100	3.7000	3.4300	3.5100	-1.681%	34,428	-14.883%
2022-04-25	3.6500	3.7187	3.5100	3.5700	-2.725%	50,683	-16.314%
2022-04-22	3.6500	3.7140	3.6100	3.6700	+0.824%	27,496	-18.594%
2022-04-21	3.7500	3.7700	3.6300	3.6400	-2.933%	18,232	-17.923%
2022-04-20	3.7900	3.7900	3.7200	3.7500	-0.266%	7,674	-20.331%
2022-04-19	3.7000	3.8500	3.7000	3.7600	+1.348%	24,941	-20.543%
2022-04-18	3.8500	3.8500	3.6200	3.7100	-3.385%	63,619	-19.472%
2022-04-14	3.8900	3.9200	3.7500	3.8400	-2.538%	56,455	-22.198%
2022-04-13	3.8300	3.9600	3.7500	3.9400	+4.233%	26,355	-24.173%
2022-04-12	3.9300	4.0000	3.7500	3.7800	-5.025%	58,086	-20.963%
2022-04-11	3.7400	4.0000	3.5550	3.9800	+7.568%	307,084	-24.935%
2022-04-08	3.7700	3.8000	3.7000	3.7000	-1.857%	24,341	-19.254%
2022-04-07	3.8500	3.8500	3.7300	3.7700	-1.823%	53,917	-20.753%
2022-04-06	3.9000	3.9188	3.8300	3.8400	-2.041%	36,606	-22.198%
2022-04-05	3.9900	3.9999	3.9000	3.9200	-1.508%	19,487	-23.786%
2022-04-04	3.9900	4.0000	3.9500	3.9800	+0.505%	35,029	-24.935%
2022-04-01	3.9400	3.9700	3.8700	3.9600	+2.857%	32,784	-24.556%
2022-03-31	3.9500	3.9500	3.8000	3.8500	-3.266%	48,411	-22.400%
2022-03-30	3.9900	4.0300	3.9500	3.9800	+1.272%	18,764	-24.935%
2022-03-29	3.8900	4.0700	3.8900	3.9300	+1.550%	104,342	-23.980%
2022-03-28	3.9000	3.9403	3.8170	3.8700	-0.514%	33,233	-22.801%
2022-03-25	3.9500	3.9790	3.8100	3.8900	-1.768%	78,149	-23.198%
2022-03-24	3.9100	4.0250	3.8800	3.9600	-1.000%	113,995	-24.556%
2022-03-23	3.9900	4.0800	3.8900	4.0000	+0.503%	260,765	-25.310%
2022-03-22	3.9000	4.0000	3.9000	3.9800	+0.759%	120,071	-24.935%
2022-03-21	3.9800	4.0000	3.9500	3.9500	-2.228%	182,611	-24.365%
2022-03-18	4.0800	4.0800	3.9300	4.0400	0.000%	38,944	-26.050%
2022-03-17	4.0300	4.1500	3.9500	4.0400	-0.493%	19,447	-26.050%
2022-03-16	3.8800	4.0700	3.8500	4.0600	+8.556%	93,706	-26.414%
2022-03-15	3.7500	3.8000	3.6000	3.7400	-0.532%	96,897	-20.118%
2022-03-14	3.9500	4.0400	3.7150	3.7600	-4.569%	81,250	-20.543%
2022-03-11	4.2600	4.2600	3.9200	3.9400	-6.635%	28,721	-24.173%
2022-03-10	4.3900	4.4500	4.0700	4.2200	-3.211%	328,847	-29.204%
2022-03-09	4.3200	4.3600	4.2600	4.3600	+2.830%	81,509	-31.477%
2022-03-08	3.9500	4.2800	3.9200	4.2400	+6.266%	196,706	-29.538%
2022-03-07	4.2000	4.2000	3.9700	3.9900	-4.317%	119,027	-25.123%
2022-03-04	4.4300	4.4300	4.1400	4.1700	-7.127%	297,902	-28.355%
2022-03-03	4.4800	4.5700	4.1900	4.4900	0.000%	235,454	-33.461%
2022-03-02	4.4700	4.5100	4.4400	4.4900	0.000%	143,186	-33.461%
2022-03-01	4.1600	4.5500	4.1600	4.4900	+10.591%	168,914	-33.461%
2022-02-28	4.0900	4.1450	4.0300	4.0600	-0.976%	38,935	-26.414%
2022-02-25	4.3100	4.3400	4.0900	4.1000	-3.073%	24,832	-27.132%
2022-02-24	4.0500	4.2500	4.0100	4.2300	+1.439%	48,521	-29.371%
2022-02-23	4.2200	4.2700	4.1000	4.1700	-0.950%	78,328	-28.355%
2022-02-22	4.2400	4.3500	4.0700	4.2100	-4.535%	114,436	-29.036%
2022-02-18	4.3000	4.4900	4.2300	4.4100	+4.009%	128,628	-32.254%
2022-02-17	4.2500	4.3600	4.0500	4.2400	-2.975%	180,298	-29.538%
2022-02-16	4.0000	4.4000	3.9100	4.3700	+7.371%	397,372	-31.634%
2022-02-15	4.1900	5.5000	4.0000	4.0700	-2.864%	4,196,352	-26.595%
2022-02-14	4.1400	4.1900	3.9900	4.1900	+3.713%	156,319	-28.697%
2022-02-11	3.9800	4.0800	3.9200	4.0400	0.000%	33,922	-26.050%
2022-02-10	4.0800	4.1000	3.9900	4.0400	-1.463%	34,713	-26.050%
2022-02-09	4.1800	4.2000	4.0900	4.1000	-2.148%	29,838	-27.132%
2022-02-08	3.9800	4.1900	3.9800	4.1900	+5.276%	31,985	-28.697%
2022-02-07	3.9900	4.0500	3.9700	3.9800	-0.748%	13,357	-24.935%
2022-02-04	4.2200	4.2200	3.9900	4.0100	-4.296%	20,169	-25.496%
2022-02-03	4.1500	4.2200	4.0900	4.1900	+1.208%	65,866	-28.697%
2022-02-02	4.1700	4.2000	4.1000	4.1400	-0.481%	66,082	-27.836%
2022-02-01	4.0000	4.1900	3.9600	4.1600	+4.000%	76,919	-28.183%
2022-01-31	3.9000	4.0000	3.8600	4.0000	+2.041%	61,139	-25.310%
2022-01-28	3.9300	3.9600	3.8600	3.9200	+0.513%	73,805	-23.786%
2022-01-27	4.0000	4.0300	3.8700	3.9000	-1.266%	22,760	-23.395%
2022-01-26	4.0000	4.0600	3.8900	3.9500	-1.741%	71,796	-24.365%
2022-01-25	4.0300	4.0695	3.9700	4.0200	0.000%	91,146	-25.682%
2022-01-24	4.1900	4.2000	3.8600	4.0200	-3.597%	116,818	-25.682%
2022-01-21	4.2000	4.2300	4.1474	4.1700	-0.950%	29,253	-28.355%
2022-01-20	4.2300	4.3200	4.2100	4.2100	-0.708%	25,620	-29.036%
2022-01-19	4.4700	4.5000	4.1600	4.2400	-2.975%	49,981	-29.538%
2022-01-18	4.3800	4.5500	4.3400	4.3700	-0.682%	58,907	-31.634%
2022-01-14	4.4700	4.4700	4.3700	4.4000	+0.457%	42,290	-32.100%
2022-01-13	4.3800	4.4500	4.3300	4.3800	+0.922%	23,608	-31.790%
2022-01-12	4.4700	4.4900	4.3400	4.3400	-0.913%	11,666	-31.161%
2022-01-11	4.4700	4.4700	4.3600	4.3800	-1.351%	9,739	-31.790%
2022-01-10	4.5300	4.5300	4.3950	4.4400	-1.552%	22,164	-32.712%
2022-01-07	4.5500	4.5600	4.4600	4.5100	-0.221%	34,988	-33.756%
2022-01-06	4.5900	4.6000	4.5000	4.5200	-0.659%	20,683	-33.903%
2022-01-05	4.4500	4.5500	4.4400	4.5500	+2.477%	45,029	-34.338%
2022-01-04	4.3600	4.4500	4.2576	4.4400	+2.778%	66,884	-32.712%
2022-01-03	4.2300	4.3300	4.1500	4.3200	+3.103%	31,306	-30.843%
2021-12-31	4.2000	4.2000	4.1300	4.1900	-0.238%	36,800	-28.697%
2021-12-30	4.2400	4.3179	4.1700	4.2000	0.000%	61,079	-28.867%
2021-12-29	4.3600	4.3600	4.1500	4.2000	-3.670%	61,667	-28.867%
2021-12-28	4.3200	4.3600	4.3000	4.3600	+1.632%	62,608	-31.477%
2021-12-27	4.2800	4.3200	4.2400	4.2900	+0.468%	38,566	-30.359%
2021-12-23	4.1500	4.2800	4.1500	4.2700	+3.641%	32,772	-30.033%
2021-12-22	4.2800	4.3518	4.1000	4.1200	-3.286%	62,157	-27.485%
2021-12-21	4.1400	4.2600	4.1000	4.2600	+7.035%	76,606	-29.869%
2021-12-20	4.0300	4.2300	3.9100	3.9800	+1.531%	130,838	-24.935%
2021-12-17	3.9000	3.9799	3.8900	3.9200	+0.513%	137,448	-23.786%
2021-12-16	3.9600	3.9600	3.9000	3.9000	-0.256%	34,292	-23.395%
2021-12-15	3.9300	3.9750	3.8100	3.9100	-0.509%	42,947	-23.591%
2021-12-14	3.9500	3.9900	3.8800	3.9300	-0.506%	33,337	-23.980%
2021-12-13	3.9500	4.0200	3.9054	3.9500	-0.253%	44,701	-24.365%
2021-12-10	3.9900	4.0300	3.9600	3.9600	-1.737%	36,816	-24.556%
2021-12-09	3.9800	4.0700	3.9800	4.0300	0.000%	37,158	-25.866%
2021-12-08	4.1300	4.1500	4.0000	4.0300	-1.225%	39,080	-25.866%
2021-12-07	4.0100	4.1000	4.0100	4.0800	+2.256%	41,241	-26.775%
2021-12-06	3.9800	4.0100	3.9000	3.9900	-0.499%	59,368	-25.123%
2021-12-03	4.0300	4.0300	3.9001	4.0100	-0.249%	63,054	-25.496%
2021-12-02	3.9900	4.0500	3.9900	4.0200	+0.249%	25,733	-25.682%
2021-12-01	4.0400	4.0600	3.9900	4.0100	+0.501%	57,084	-25.496%
2021-11-30	4.0200	4.0600	3.9700	3.9900	-1.724%	41,509	-25.123%
2021-11-29	4.1100	4.1700	3.9800	4.0600	-2.169%	73,886	-26.414%
2021-11-26	3.8900	4.1699	3.8800	4.1500	-2.353%	95,032	-28.010%
2021-11-24	4.0200	4.2500	3.9600	4.2500	+4.938%	491,304	-29.704%
2021-11-23	4.0100	4.1320	3.9300	4.0500	0.000%	65,121	-26.232%
2021-11-22	4.0400	4.2529	3.9600	4.0500	-0.246%	105,226	-26.232%
2021-11-19	4.2300	4.3001	4.0500	4.0600	-4.918%	44,319	-26.414%
2021-11-18	4.3000	4.3130	4.2159	4.2700	-0.466%	39,405	-30.033%
2021-11-17	4.2200	4.3500	4.2200	4.2900	+1.418%	53,933	-30.359%
2021-11-16	4.3000	4.3000	4.2100	4.2300	-1.628%	256,029	-29.371%
2021-11-15	4.2500	4.3300	4.2400	4.3000	+1.176%	21,149	-30.521%
2021-11-12	4.2600	4.4000	4.2300	4.2500	-0.701%	28,862	-29.704%
2021-11-11	4.2400	4.3000	4.2100	4.2800	+1.663%	12,838	-30.196%
2021-11-10	4.2100	4.2300	4.1400	4.2100	-0.473%	38,638	-29.036%
2021-11-09	4.3000	4.3400	4.2200	4.2300	-2.309%	33,009	-29.371%
2021-11-08	4.4900	4.5000	4.3300	4.3300	-3.563%	40,409	-31.002%
2021-11-05	4.4000	4.5200	4.3900	4.4900	+2.511%	124,197	-33.461%
2021-11-04	4.4200	4.4200	4.1100	4.3800	+0.459%	82,840	-31.790%
2021-11-03	4.0000	4.3600	4.0000	4.3600	+8.728%	95,202	-31.477%
2021-11-02	4.0600	4.1400	3.9500	4.0100	-1.716%	33,470	-25.496%
2021-11-01	4.1600	4.1900	4.0500	4.0800	-0.488%	48,773	-26.775%
2021-10-29	4.2700	4.2700	4.0500	4.1000	-4.429%	50,894	-27.132%
2021-10-28	4.5400	4.5600	4.1800	4.2900	-5.088%	61,494	-30.359%
2021-10-27	4.2200	4.5400	4.1100	4.5200	+6.353%	152,144	-33.903%
2021-10-26	4.3600	4.3929	4.2200	4.2500	-2.746%	40,472	-29.704%
2021-10-25	4.5400	4.5400	4.3400	4.3700	-3.744%	64,280	-31.634%
2021-10-22	4.3200	4.6400	4.1000	4.5400	+4.128%	232,985	-34.194%
2021-10-21	4.4000	4.4100	4.3400	4.3600	-0.683%	39,661	-31.477%
2021-10-20	4.3600	4.4199	4.3600	4.3900	0.000%	38,686	-31.945%
2021-10-19	4.3700	4.4200	4.3500	4.3900	0.000%	33,426	-31.945%
2021-10-18	4.4900	4.5400	4.3700	4.3900	-1.126%	32,134	-31.945%
2021-10-15	4.5000	4.5250	4.4200	4.4400	-1.114%	51,744	-32.712%
2021-10-14	4.5300	4.5300	4.4700	4.4900	0.000%	14,987	-33.461%
2021-10-13	4.5000	4.5200	4.4600	4.4900	-0.222%	48,349	-33.461%
2021-10-12	4.5000	4.5899	4.4600	4.5000	0.000%	57,518	-33.609%
2021-10-11	4.6400	4.9000	4.4600	4.5000	-2.174%	206,310	-33.609%
2021-10-08	4.8200	4.8200	4.5600	4.6000	-3.158%	219,934	-35.052%
2021-10-07	4.7000	4.8000	4.5900	4.7500	+2.151%	64,507	-37.103%
2021-10-06	4.6100	4.7300	4.6000	4.6500	-0.641%	74,380	-35.751%
2021-10-05	4.5300	4.7400	4.5000	4.6800	+1.961%	94,918	-36.162%
2021-10-04	4.6000	4.6500	4.5100	4.5900	0.000%	41,314	-34.911%
2021-10-01	4.6500	4.6500	4.5500	4.5900	-1.713%	27,453	-34.911%
2021-09-30	4.8100	4.8100	4.6600	4.6700	-1.684%	58,465	-36.026%
2021-09-29	4.5800	4.7700	4.5600	4.7500	+3.712%	117,997	-37.103%
2021-09-28	4.5400	4.5902	4.5200	4.5800	-0.218%	24,002	-34.769%
2021-09-27	4.5900	4.6280	4.5700	4.5900	-0.434%	43,560	-34.911%
2021-09-24	4.5700	4.6300	4.5700	4.6100	+0.875%	15,517	-35.193%
2021-09-23	4.6200	4.6300	4.5600	4.5700	-0.652%	18,405	-34.626%
2021-09-22	4.6400	4.6400	4.5200	4.6000	+0.218%	70,955	-35.052%
2021-09-21	4.5600	4.6483	4.4400	4.5900	+0.218%	147,860	-34.911%
2021-09-20	4.6100	4.6300	4.5400	4.5800	-1.505%	62,934	-34.769%
2021-09-17	4.6000	4.7700	4.5999	4.6500	+1.087%	34,000	-35.751%
2021-09-16	4.8000	4.8000	4.5300	4.6000	-4.366%	73,695	-35.052%
2021-09-15	4.6500	4.8500	4.6500	4.8100	+3.888%	71,642	-37.888%
2021-09-14	4.6500	4.7400	4.6000	4.6300	-1.068%	24,741	-35.473%
2021-09-13	4.8500	4.8500	4.6800	4.6800	-3.106%	23,943	-36.162%
2021-09-10	5.0000	5.0000	4.8300	4.8300	-3.400%	20,745	-38.145%
2021-09-09	4.8200	5.0000	4.7800	5.0000	+3.734%	95,405	-40.248%
2021-09-08	4.8100	4.8400	4.7900	4.8200	0.000%	16,237	-38.017%
2021-09-07	4.8300	4.8300	4.7500	4.8200	0.000%	40,285	-38.017%
2021-09-03	4.7600	4.8300	4.6907	4.8200	+1.474%	42,286	-38.017%
2021-09-02	4.7800	4.8473	4.7500	4.7500	-0.628%	29,622	-37.103%
2021-09-01	4.9000	4.9300	4.7800	4.7800	-3.434%	61,076	-37.498%
2021-08-31	4.7500	4.9700	4.7500	4.9500	+4.651%	67,192	-39.644%
2021-08-30	4.7500	4.8400	4.6800	4.7300	-0.630%	50,104	-36.837%
2021-08-27	4.6600	4.7999	4.6600	4.7600	+1.927%	31,227	-37.235%
2021-08-26	4.6500	4.6900	4.6000	4.6700	+0.430%	79,540	-36.026%
2021-08-25	4.6800	4.7100	4.6100	4.6500	-0.641%	70,164	-35.751%
2021-08-24	4.6500	4.7000	4.5600	4.6800	+0.862%	74,922	-36.162%
2021-08-23	4.6900	4.7000	4.5900	4.6400	-0.855%	36,850	-35.612%
2021-08-20	4.7900	4.8300	4.6100	4.6800	-3.306%	39,123	-36.162%
2021-08-19	4.6600	4.8400	4.6050	4.8400	+2.326%	250,269	-38.273%
2021-08-18	4.6500	4.7600	4.5500	4.7300	+1.285%	128,811	-36.837%
2021-08-17	4.7000	4.7050	4.6500	4.6700	-1.684%	43,582	-36.026%
2021-08-16	4.8800	4.8900	4.7300	4.7500	-3.651%	78,685	-37.103%
2021-08-13	4.7500	4.9600	4.7500	4.9300	+3.789%	113,978	-39.400%
2021-08-12	4.8200	4.8400	4.7000	4.7500	-2.062%	69,835	-37.103%
2021-08-11	4.9000	4.9000	4.8200	4.8500	-1.020%	35,643	-38.400%
2021-08-10	5.0000	5.0350	4.8600	4.9000	-1.804%	31,578	-39.029%
2021-08-09	5.0500	5.1100	4.9100	4.9900	-0.795%	67,405	-40.128%
2021-08-06	5.1500	5.2100	5.0000	5.0300	-3.269%	51,452	-40.604%
2021-08-05	5.2400	5.2700	5.1300	5.2000	+1.365%	70,973	-42.546%
2021-08-04	5.1000	5.1600	5.0400	5.1300	+0.984%	77,804	-41.762%
2021-08-03	5.0700	5.0967	4.9700	5.0800	+1.195%	65,274	-41.189%
2021-08-02	4.8300	5.0600	4.8300	5.0200	+2.869%	98,594	-40.486%
2021-07-30	4.7400	4.9300	4.7300	4.8800	+2.954%	122,457	-38.779%
2021-07-29	4.7500	4.7500	4.6900	4.7400	0.000%	63,257	-36.970%
2021-07-28	4.8800	4.9100	4.6800	4.7400	-3.067%	207,813	-36.970%
2021-07-27	5.0400	5.0400	4.8800	4.8900	-3.168%	89,266	-38.904%
2021-07-26	5.2700	5.2700	4.9100	5.0500	-3.992%	238,552	-40.840%
2021-07-23	5.1900	5.2700	5.1000	5.2600	+1.349%	62,936	-43.202%
2021-07-22	5.3000	5.3000	5.1600	5.1900	-1.890%	87,245	-42.435%
2021-07-21	5.2500	5.3400	5.2500	5.2900	+0.762%	52,389	-43.524%
2021-07-20	5.2400	5.2900	5.1700	5.2500	+0.382%	148,345	-43.093%
2021-07-19	5.1000	5.3000	5.1000	5.2300	+1.553%	169,440	-42.876%
2021-07-16	5.2600	5.2600	5.1300	5.1500	-2.277%	104,506	-41.988%
2021-07-15	5.2400	5.2800	5.1400	5.2700	+0.190%	639,170	-43.309%
2021-07-14	5.3000	5.3000	5.1900	5.2600	-1.128%	79,071	-43.202%
2021-07-13	5.3600	5.4500	5.3001	5.3200	-0.561%	91,483	-43.842%
2021-07-12	5.2700	5.4000	5.2600	5.3500	+1.711%	161,468	-44.157%
2021-07-09	5.2600	5.2800	5.2000	5.2600	0.000%	96,054	-43.202%
2021-07-08	5.1900	5.2600	5.1900	5.2600	+0.574%	123,829	-43.202%
2021-07-07	5.3100	5.3100	5.1200	5.2300	-1.321%	267,102	-42.876%
2021-07-06	5.3400	5.3900	5.1000	5.3000	-1.670%	220,462	-43.630%
2021-07-02	5.3000	5.5400	5.2200	5.3900	+1.126%	210,816	-44.571%
2021-07-01	5.2700	5.4200	5.2200	5.3300	-0.187%	217,961	-43.947%
2021-06-30	5.4500	5.4500	5.1800	5.3400	-2.377%	213,277	-44.052%
2021-06-29	5.6900	5.8100	5.2800	5.4700	-3.527%	478,505	-45.382%
2021-06-28	5.5300	5.7300	5.4700	5.6700	+4.228%	339,887	-47.309%
2021-06-25	5.4100	5.4800	5.3100	5.4400	+1.115%	210,670	-45.081%
2021-06-24	5.4500	5.4500	5.3000	5.3800	+0.373%	305,875	-44.468%
2021-06-23	5.2300	5.4100	5.2063	5.3600	+2.486%	238,770	-44.261%
2021-06-22	5.1500	5.2300	5.0200	5.2300	-0.381%	221,704	-42.876%
2021-06-21	5.3000	5.3600	5.2100	5.2500	-0.568%	135,824	-43.093%
2021-06-18	5.4500	5.4500	5.2600	5.2800	-4.174%	179,501	-43.417%
2021-06-17	5.5500	5.6000	5.4400	5.5100	-0.542%	83,719	-45.779%
2021-06-16	5.5100	5.5700	5.4500	5.5400	-0.360%	103,522	-46.072%
2021-06-15	5.5000	5.5600	5.3000	5.5600	+0.725%	232,034	-46.266%
2021-06-14	5.6100	5.6200	5.4700	5.5200	-2.128%	124,701	-45.877%
2021-06-11	5.7100	5.7696	5.6000	5.6400	-2.253%	117,993	-47.028%
2021-06-10	5.6400	5.9000	5.4500	5.7700	+1.585%	306,901	-48.222%
2021-06-09	5.8600	5.8600	5.5710	5.6800	-2.740%	224,712	-47.401%
2021-06-08	5.9600	5.9600	5.8100	5.8400	-2.178%	182,489	-48.842%
2021-06-07	5.9900	5.9900	5.9100	5.9700	-0.334%	196,268	-49.956%
2021-06-04	5.9700	6.0500	5.8800	5.9900	-0.498%	151,184	-50.124%
2021-06-03	6.0000	6.0300	5.9000	6.0200	-0.660%	165,400	-50.372%
2021-06-02	6.1600	6.1790	5.9710	6.0600	-2.100%	223,225	-50.700%
2021-06-01	6.2300	6.2900	6.0700	6.1900	+1.475%	274,070	-51.735%
2021-05-28	6.1700	6.3000	6.1000	6.1000	-1.929%	174,778	-51.023%
2021-05-27	5.8200	6.3100	5.8200	6.2200	+7.612%	296,778	-51.968%
2021-05-26	5.5000	5.8100	5.4700	5.7800	+5.091%	236,151	-48.311%
2021-05-25	5.6200	5.6800	5.4500	5.5000	-3.169%	203,844	-45.680%
2021-05-24	5.9900	6.2300	5.5600	5.6800	-1.389%	345,090	-47.401%
2021-05-21	5.2800	6.1600	5.2800	5.7600	+9.714%	886,047	-48.132%
2021-05-20	5.1800	5.2800	5.1800	5.2500	+0.575%	111,503	-43.093%
2021-05-19	5.2500	5.2500	5.0000	5.2200	-0.949%	162,086	-42.766%
2021-05-18	5.2000	5.3100	5.1000	5.2700	+1.541%	366,829	-43.309%
2021-05-17	5.0000	5.1900	4.9673	5.1900	+3.800%	119,107	-42.435%
2021-05-14	4.8800	5.0750	4.8600	5.0000	+2.669%	278,824	-40.248%
2021-05-13	4.8500	4.9300	4.8100	4.8700	+0.206%	330,319	-38.653%
2021-05-12	5.1100	5.1400	4.8100	4.8600	-5.631%	758,500	-38.527%
2021-05-11	5.1500	5.1600	5.0600	5.1500	-1.152%	135,127	-41.988%
2021-05-10	5.1600	5.2300	5.1400	5.2100	+0.969%	130,086	-42.656%
2021-05-07	5.1200	5.1600	5.0900	5.1600	+1.375%	55,988	-42.101%
2021-05-06	5.0400	5.1100	4.9700	5.0900	+0.792%	383,960	-41.305%
2021-05-05	5.0400	5.0900	4.9600	5.0500	+0.398%	278,496	-40.840%
2021-05-04	5.1500	5.1671	5.0300	5.0300	-2.330%	129,434	-40.604%
2021-05-03	5.0300	5.1900	5.0300	5.1500	+2.794%	448,064	-41.988%
2021-04-30	4.8500	5.0900	4.8500	5.0100	+3.299%	471,669	-40.367%
2021-04-29	4.7800	4.8983	4.7100	4.8500	+1.253%	409,334	-38.400%
2021-04-28	4.7000	4.8900	4.6800	4.7900	+2.350%	225,366	-37.628%
2021-04-27	4.6800	4.7800	4.6200	4.6800	+0.429%	218,287	-36.162%
2021-04-26	4.7100	4.7462	4.5700	4.6600	-1.480%	287,844	-35.888%
2021-04-23	4.7800	4.7800	4.7000	4.7300	-0.839%	129,041	-36.837%
2021-04-22	4.8000	4.8100	4.7000	4.7700	-0.625%	199,711	-37.367%
2021-04-21	4.9500	4.9600	4.7800	4.8000	-3.226%	337,689	-37.758%
2021-04-20	4.8600	4.9600	4.8200	4.9600	+1.639%	556,392	-39.766%
2021-04-19	4.8100	4.9000	4.7500	4.8800	+1.455%	278,547	-38.779%
2021-04-16	4.7500	4.8200	4.6600	4.8100	+1.263%	303,754	-37.888%
2021-04-15	4.7800	4.7800	4.6700	4.7500	-0.419%	403,896	-37.103%
2021-04-14	4.7800	4.7800	4.6700	4.7700	-0.209%	246,602	-37.367%
2021-04-13	4.7500	4.8000	4.6600	4.7800	+0.632%	269,661	-37.498%
2021-04-12	4.6900	4.7600	4.5600	4.7500	+1.064%	274,263	-37.103%
2021-04-09	4.6100	4.7100	4.5900	4.7000	+1.732%	105,650	-36.434%
2021-04-08	4.4500	4.6500	4.4500	4.6200	+3.587%	116,454	-35.333%

.dark-mode .fn06pR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fn06pR{ color: #333333; background-color: white; border: 2px solid #333333; }COGlobal Cord Blood Corporationstock NYSE

CO
Global Cord Blood Corporation
stock NYSE