Mao Geping Cosmetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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