Mao Geping Cosmetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	48.00	48.38	46.94	47.46	47.46	-1.33%	1,674,011
Sep 10, 2026	48.80	49.20	48.00	48.10	48.10	-1.35%	1,510,700
Sep 9, 2026	50.85	50.85	48.50	48.76	48.76	-3.25%	1,474,500
Sep 8, 2026	50.10	50.70	48.82	50.40	50.40	0.60%	1,109,200
Sep 7, 2026	50.40	50.40	49.52	50.10	50.10	-0.60%	928,346
Sep 4, 2026	49.10	51.30	49.10	50.40	50.40	2.65%	1,322,900
Sep 3, 2026	50.30	51.30	48.80	49.10	49.10	-2.39%	1,333,100
Sep 2, 2026	50.00	50.50	48.90	50.30	50.30	1.13%	1,551,900
Sep 1, 2026	49.28	51.35	49.28	49.74	49.74	0.93%	2,732,502
Aug 31, 2026	49.90	50.75	47.70	49.28	49.28	-1.24%	3,381,755
Aug 28, 2026	54.65	54.65	48.14	49.90	49.90	-6.55%	7,171,432
Aug 27, 2026	54.10	54.10	51.90	53.40	53.40	-1.29%	1,619,927
Aug 26, 2026	52.85	54.75	51.00	54.10	54.10	3.24%	3,205,842
Aug 25, 2026	51.05	52.60	51.00	52.40	52.40	0.58%	1,659,915
Aug 24, 2026	51.00	52.90	51.00	52.10	52.10	2.86%	3,151,394
Aug 21, 2026	51.45	51.60	49.80	50.65	50.65	0.20%	1,150,043
Aug 20, 2026	50.00	51.20	48.72	50.55	50.55	2.41%	1,882,503
Aug 19, 2026	49.10	49.94	48.00	49.36	49.36	1.15%	2,612,662
Aug 18, 2026	50.80	50.80	47.80	48.80	48.80	-3.94%	4,794,503
Aug 17, 2026	52.25	52.35	49.80	50.80	50.80	-1.84%	3,323,331
Aug 14, 2026	50.50	53.00	50.40	51.75	51.75	3.67%	4,225,771
Aug 13, 2026	55.40	55.40	48.90	49.92	49.92	-8.66%	6,427,170
Aug 12, 2026	57.00	57.00	54.50	54.65	54.65	-2.58%	1,162,804
Aug 11, 2026	56.90	57.95	55.35	56.10	56.10	-0.53%	2,707,327
Aug 10, 2026	54.45	56.95	54.45	56.40	56.40	4.25%	2,733,625
Aug 7, 2026	53.85	54.25	52.60	54.10	54.10	0.74%	1,883,903
Aug 6, 2026	53.95	54.10	52.55	53.70	53.70	0.47%	1,404,233
Aug 5, 2026	54.05	55.65	52.80	53.45	53.45	-1.11%	3,105,231
Aug 4, 2026	55.45	56.00	53.00	54.05	54.05	-3.14%	3,713,668
Aug 3, 2026	58.75	59.35	54.30	55.80	55.80	-5.02%	5,657,825
Jul 31, 2026	61.00	61.00	57.20	58.75	58.75	-4.16%	3,617,707
Jul 30, 2026	60.90	65.00	60.35	61.30	61.30	0.66%	6,611,133
Jul 29, 2026	57.00	61.60	56.20	60.90	60.90	7.03%	5,807,177
Jul 28, 2026	55.90	58.20	55.90	56.90	56.90	0.80%	968,227
Jul 27, 2026	56.40	57.80	56.15	56.45	56.45	0.09%	671,889
Jul 24, 2026	56.80	57.25	55.75	56.40	56.40	-2.67%	1,191,943
Jul 23, 2026	57.50	58.65	55.65	57.95	57.95	1.31%	2,377,628
Jul 22, 2026	54.95	57.95	52.70	57.20	57.20	6.22%	3,146,943
Jul 21, 2026	55.00	55.90	53.10	53.85	53.85	-2.09%	1,210,134
Jul 20, 2026	53.15	55.15	51.85	55.00	55.00	3.48%	2,033,503
Jul 17, 2026	55.55	56.00	51.60	53.15	53.15	-3.97%	1,864,205
Jul 16, 2026	54.00	56.95	53.70	55.35	55.35	2.69%	3,597,958
Jul 15, 2026	52.00	55.65	50.90	53.90	53.90	4.26%	2,501,281
Jul 14, 2026	53.25	53.25	50.70	51.70	51.70	-2.45%	1,275,873
Jul 13, 2026	50.75	53.05	50.10	53.00	53.00	4.64%	1,526,326
Jul 10, 2026	52.65	52.90	50.00	50.65	50.65	-3.06%	2,803,108
Jul 9, 2026	55.80	55.85	51.30	52.25	52.25	-7.77%	4,161,327
Jul 8, 2026	54.65	57.45	54.05	56.65	56.65	3.00%	3,035,959
Jul 7, 2026	55.95	56.45	54.60	55.00	55.00	-1.70%	1,538,539
Jul 6, 2026	56.50	57.00	54.65	55.95	55.95	-0.53%	1,766,220