Mao Geping Cosmetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	86.30	90.95	85.80	90.25	90.25	4.58%	3,438,224
Jan 19, 2026	86.45	87.70	85.70	86.30	86.30	-0.17%	1,162,124
Jan 16, 2026	85.80	86.80	85.20	86.45	86.45	0.93%	770,174
Jan 15, 2026	85.90	86.75	84.90	85.65	85.65	-0.17%	1,323,604
Jan 14, 2026	87.05	88.20	85.30	85.80	85.80	-1.61%	1,193,281
Jan 13, 2026	88.50	88.50	85.30	87.20	87.20	-1.47%	1,464,200
Jan 12, 2026	89.90	90.00	87.15	88.50	88.50	-1.56%	4,017,802
Jan 9, 2026	85.30	90.75	85.30	89.90	89.90	3.75%	2,028,274
Jan 8, 2026	89.90	92.50	85.55	86.65	86.65	-1.48%	2,855,644
Jan 7, 2026	81.75	88.90	81.50	87.95	87.95	7.26%	6,186,100
Jan 6, 2026	82.75	83.75	81.10	82.00	82.00	-0.91%	2,356,670
Jan 5, 2026	82.75	84.50	81.40	82.75	82.75	-	951,200
Jan 2, 2026	81.70	83.95	81.50	82.75	82.75	1.29%	349,962
Dec 31, 2025	86.50	86.50	80.65	81.70	81.70	-5.44%	3,738,600
Dec 30, 2025	87.30	89.15	84.20	86.40	86.40	-1.09%	1,277,127
Dec 29, 2025	89.70	89.70	86.65	87.35	87.35	-2.62%	763,503
Dec 24, 2025	88.10	89.80	85.80	89.70	89.70	1.36%	581,100
Dec 23, 2025	90.10	91.50	87.85	88.50	88.50	-1.17%	511,623
Dec 22, 2025	87.50	90.70	87.50	89.55	89.55	2.11%	1,289,923
Dec 19, 2025	83.75	87.75	83.75	87.70	87.70	4.40%	2,740,246
Dec 18, 2025	85.40	85.40	83.55	84.00	84.00	-2.50%	468,000
Dec 17, 2025	85.60	86.20	83.15	86.15	86.15	0.64%	1,407,964
Dec 16, 2025	89.00	89.60	85.05	85.60	85.60	-2.12%	1,302,360
Dec 15, 2025	85.80	89.40	85.30	87.45	87.45	1.22%	1,615,508
Dec 12, 2025	84.80	88.90	83.15	86.40	86.40	2.61%	1,607,060
Dec 11, 2025	85.30	86.45	83.05	84.20	84.20	-1.69%	766,724
Dec 10, 2025	83.90	87.75	83.00	85.65	85.65	2.03%	1,059,103
Dec 9, 2025	83.10	84.35	82.05	83.95	83.95	1.02%	821,133
Dec 8, 2025	87.85	87.95	83.10	83.10	83.10	-4.87%	1,256,357
Dec 5, 2025	87.70	88.30	85.85	87.35	87.35	-0.46%	592,318
Dec 4, 2025	88.50	89.00	85.50	87.75	87.75	-0.85%	774,208
Dec 3, 2025	91.45	91.90	88.00	88.50	88.50	-3.75%	1,012,268
Dec 2, 2025	92.05	92.50	90.60	91.95	91.95	-0.11%	474,125
Dec 1, 2025	90.75	92.90	90.60	92.05	92.05	1.43%	473,352
Nov 28, 2025	92.70	92.70	90.30	90.75	90.75	-1.73%	661,345
Nov 27, 2025	89.00	93.75	88.90	92.35	92.35	3.59%	1,139,741
Nov 26, 2025	90.30	91.10	88.05	89.15	89.15	-1.22%	776,030
Nov 25, 2025	89.00	90.75	87.90	90.25	90.25	1.18%	741,653
Nov 24, 2025	88.30	89.50	86.50	89.20	89.20	0.96%	873,506
Nov 21, 2025	90.30	90.30	86.75	88.35	88.35	-2.43%	933,348
Nov 20, 2025	91.30	92.40	87.75	90.55	90.55	-1.04%	1,027,922
Nov 19, 2025	91.00	93.80	89.25	91.50	91.50	0.55%	659,119
Nov 18, 2025	90.35	92.10	89.05	91.00	91.00	0.22%	564,612
Nov 17, 2025	91.75	92.25	88.60	90.80	90.80	-0.33%	896,749
Nov 14, 2025	93.20	93.20	90.05	91.10	91.10	-1.30%	714,279
Nov 13, 2025	93.60	94.70	91.20	92.30	92.30	-1.39%	1,282,014
Nov 12, 2025	91.75	96.55	91.75	93.60	93.60	3.31%	2,401,873
Nov 11, 2025	90.00	92.65	89.10	90.60	90.60	0.67%	1,558,741
Nov 10, 2025	83.85	91.70	83.30	90.00	90.00	7.33%	3,746,467
Nov 7, 2025	84.95	87.40	83.15	83.85	83.85	-1.35%	1,197,980