Mao Geping Cosmetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	46.00	48.00	45.64	47.62	47.62	6.53%	4,076,563
Oct 22, 2026	45.82	46.00	43.68	44.70	44.70	-2.44%	1,785,600
Oct 21, 2026	47.66	47.88	45.72	45.82	45.82	-2.14%	596,800
Oct 20, 2026	44.32	47.12	43.12	46.82	46.82	6.85%	1,569,633
Oct 16, 2026	44.66	44.88	43.66	43.82	43.82	-1.22%	1,617,496
Oct 15, 2026	44.64	45.16	43.38	44.36	44.36	-1.16%	1,172,160
Oct 14, 2026	46.26	46.26	44.54	44.88	44.88	-1.54%	1,507,809
Oct 13, 2026	46.24	46.46	44.26	45.58	45.58	-1.43%	979,300
Oct 12, 2026	46.50	48.00	46.02	46.24	46.24	-0.56%	1,480,000
Oct 9, 2026	46.48	46.54	45.06	46.50	46.50	1.40%	1,370,400
Oct 8, 2026	44.80	47.56	44.76	45.86	45.86	2.60%	2,401,200
Oct 7, 2026	43.90	44.88	43.40	44.70	44.70	2.29%	478,900
Oct 6, 2026	43.78	45.72	43.42	43.70	43.70	-0.18%	204,410
Oct 5, 2026	43.74	43.94	42.92	43.78	43.78	0.14%	189,400
Oct 2, 2026	45.00	45.00	43.44	43.72	43.72	-4.50%	511,500
Sep 30, 2026	45.68	45.78	44.42	45.78	45.78	1.24%	755,800
Sep 29, 2026	44.70	45.74	44.56	45.22	45.22	1.48%	1,001,200
Sep 28, 2026	43.98	44.70	43.60	44.56	44.56	1.32%	897,500
Sep 25, 2026	44.58	44.66	43.36	43.98	43.98	-1.35%	108,200
Sep 24, 2026	45.00	44.96	43.70	44.58	44.58	-0.49%	570,100
Sep 23, 2026	44.36	44.86	44.08	44.80	44.80	0.99%	789,659
Sep 22, 2026	45.92	46.08	44.24	44.36	44.36	-3.40%	1,637,500
Sep 21, 2026	45.14	46.00	44.80	45.92	45.92	1.77%	1,079,641
Sep 18, 2026	46.22	47.60	45.60	45.84	45.12	-0.82%	1,838,940
Sep 17, 2026	46.88	46.88	45.42	46.22	45.50	-1.07%	1,029,700
Sep 16, 2026	46.04	46.88	45.22	46.72	45.99	0.60%	1,429,012
Sep 15, 2026	48.36	48.38	46.16	46.44	45.71	-2.60%	1,402,554
Sep 14, 2026	47.52	48.20	47.00	47.68	46.93	0.46%	700,932
Sep 11, 2026	48.00	48.38	46.94	47.46	46.72	-1.33%	1,674,011
Sep 10, 2026	48.80	49.20	48.00	48.10	47.35	-1.35%	1,510,700
Sep 9, 2026	50.85	50.85	48.50	48.76	48.00	-3.25%	1,474,500
Sep 8, 2026	50.10	50.70	48.82	50.40	49.61	0.60%	1,109,200
Sep 7, 2026	50.40	50.40	49.52	50.10	49.31	-0.60%	928,346
Sep 4, 2026	49.10	51.30	49.10	50.40	49.61	2.65%	1,322,900
Sep 3, 2026	50.30	51.30	48.80	49.10	48.33	-2.39%	1,333,100
Sep 2, 2026	50.00	50.50	48.90	50.30	49.51	1.13%	1,551,900
Sep 1, 2026	49.28	51.35	49.28	49.74	48.96	0.93%	2,732,502
Aug 31, 2026	49.90	50.75	47.70	49.28	48.51	-1.24%	3,381,755
Aug 28, 2026	54.65	54.65	48.14	49.90	49.12	-6.55%	7,171,432
Aug 27, 2026	54.10	54.10	51.90	53.40	52.56	-1.29%	1,619,927
Aug 26, 2026	52.85	54.75	51.00	54.10	53.25	3.24%	3,205,842
Aug 25, 2026	51.05	52.60	51.00	52.40	51.58	0.58%	1,659,915
Aug 24, 2026	51.00	52.90	51.00	52.10	51.28	2.86%	3,151,394
Aug 21, 2026	51.45	51.60	49.80	50.65	49.86	0.20%	1,150,043
Aug 20, 2026	50.00	51.20	48.72	50.55	49.76	2.41%	1,882,503
Aug 19, 2026	49.10	49.94	48.00	49.36	48.59	1.15%	2,612,662
Aug 18, 2026	50.80	50.80	47.80	48.80	48.04	-3.94%	4,794,503
Aug 17, 2026	52.25	52.35	49.80	50.80	50.00	-1.84%	3,323,331
Aug 14, 2026	50.50	53.00	50.40	51.75	50.94	3.67%	4,225,771
Aug 13, 2026	55.40	55.40	48.90	49.92	49.14	-8.66%	6,427,170