Mao Geping Cosmetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	69.65	78.60	68.10	74.35	74.35	6.75%	6,113,148
Mar 26, 2026	74.00	74.05	69.45	69.65	69.65	-7.44%	2,254,298
Mar 25, 2026	78.80	79.20	74.20	75.25	75.25	-3.03%	1,023,168
Mar 24, 2026	74.70	78.35	74.25	77.60	77.60	3.88%	687,881
Mar 23, 2026	78.00	78.00	73.70	74.70	74.70	-4.96%	1,551,800
Mar 20, 2026	78.90	79.30	77.00	78.60	78.60	0.32%	2,265,286
Mar 19, 2026	80.60	80.90	78.00	78.35	78.35	-2.91%	578,490
Mar 18, 2026	83.50	84.25	79.35	80.70	80.70	-2.42%	1,312,008
Mar 17, 2026	81.45	84.90	81.45	82.70	82.70	1.53%	2,140,717
Mar 16, 2026	78.00	82.00	78.00	81.45	81.45	5.37%	1,059,158
Mar 13, 2026	78.10	79.00	76.20	77.30	77.30	-2.58%	946,300
Mar 12, 2026	81.20	81.80	78.15	79.35	79.35	-3.64%	1,766,784
Mar 11, 2026	79.35	82.85	79.00	82.35	82.35	4.17%	1,631,087
Mar 10, 2026	76.00	80.20	76.00	79.05	79.05	5.05%	2,558,390
Mar 9, 2026	75.70	75.70	72.95	75.25	75.25	-1.63%	1,088,820
Mar 6, 2026	73.55	77.90	72.30	76.50	76.50	4.65%	2,048,217
Mar 5, 2026	74.50	76.40	73.00	73.10	73.10	-0.54%	1,660,131
Mar 4, 2026	72.80	76.10	72.10	73.50	73.50	0.96%	2,573,724
Mar 3, 2026	75.20	75.65	71.95	72.80	72.80	-3.06%	2,499,300
Mar 2, 2026	78.00	78.00	71.70	75.10	75.10	-4.33%	5,434,500
Feb 27, 2026	81.65	83.05	77.80	78.50	78.50	-2.67%	1,387,134
Feb 26, 2026	83.35	83.75	80.50	80.65	80.65	-2.83%	1,646,689
Feb 25, 2026	85.80	86.70	82.80	83.00	83.00	-2.41%	1,465,800
Feb 24, 2026	87.70	87.70	83.50	85.05	85.05	-3.68%	1,090,818
Feb 23, 2026	86.30	88.30	86.30	88.30	88.30	3.09%	365,136
Feb 20, 2026	86.60	87.70	84.95	85.65	85.65	-1.50%	262,915
Feb 16, 2026	86.05	87.80	86.05	86.95	86.95	0.99%	89,505
Feb 13, 2026	88.15	90.10	85.40	86.10	86.10	-2.33%	732,144
Feb 12, 2026	87.75	88.70	86.85	88.15	88.15	-0.68%	718,358
Feb 11, 2026	90.25	90.50	87.70	88.75	88.75	-1.11%	1,166,221
Feb 10, 2026	90.00	90.50	87.85	89.75	89.75	-0.83%	911,148
Feb 9, 2026	90.80	91.10	87.00	90.50	90.50	0.50%	1,564,690
Feb 6, 2026	90.60	93.30	89.35	90.05	90.05	-0.61%	2,081,100
Feb 5, 2026	86.05	91.30	84.85	90.60	90.60	5.29%	4,422,906
Feb 4, 2026	84.00	86.30	81.00	86.05	86.05	2.68%	1,333,924
Feb 3, 2026	84.65	85.25	82.90	83.80	83.80	-1.00%	649,534
Feb 2, 2026	86.55	87.80	83.80	84.65	84.65	-2.14%	990,800
Jan 30, 2026	87.40	87.45	85.80	86.50	86.50	-1.03%	600,400
Jan 29, 2026	85.60	88.00	84.80	87.40	87.40	2.10%	916,548
Jan 28, 2026	86.80	86.80	83.90	85.60	85.60	-1.38%	1,916,900
Jan 27, 2026	90.20	90.20	86.50	86.80	86.80	-4.25%	1,671,816
Jan 26, 2026	89.55	91.75	88.45	90.65	90.65	1.17%	3,660,541
Jan 23, 2026	90.50	92.55	89.30	89.60	89.60	-0.99%	5,290,700
Jan 22, 2026	89.95	91.80	88.20	90.50	90.50	1.69%	2,295,036
Jan 21, 2026	90.30	91.15	86.75	89.00	89.00	-1.39%	4,680,431
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