Mao Geping Cosmetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	57.00	61.00	55.60	59.85	59.85	4.27%	6,655,007
May 28, 2026	58.25	61.50	57.00	57.40	57.40	-0.43%	2,324,000
May 27, 2026	59.55	59.55	55.60	57.65	57.65	-3.19%	5,870,013
May 26, 2026	61.15	62.30	58.65	59.55	59.55	-2.54%	3,047,171
May 22, 2026	57.90	62.15	57.00	61.10	61.10	6.17%	6,639,435
May 21, 2026	57.50	58.50	56.90	57.55	57.55	0.09%	2,540,372
May 20, 2026	58.30	58.40	56.20	57.50	57.50	-1.37%	2,221,616
May 19, 2026	58.85	59.40	57.85	58.30	58.30	-0.93%	2,328,761
May 18, 2026	61.60	62.80	58.40	58.85	58.85	-4.46%	3,908,268
May 15, 2026	63.00	63.55	55.40	61.60	61.60	-7.58%	19,265,520
May 14, 2026	67.05	67.50	65.10	66.65	66.65	1.14%	908,768
May 13, 2026	67.45	68.00	64.85	65.90	65.90	-2.30%	2,640,414
May 12, 2026	71.00	71.05	67.40	67.45	67.45	-5.00%	2,133,310
May 11, 2026	72.30	73.15	70.65	71.00	71.00	-1.80%	1,035,856
May 8, 2026	75.40	75.70	72.15	72.30	72.30	-3.60%	1,150,620
May 7, 2026	72.80	75.50	72.80	75.00	75.00	3.02%	1,328,769
May 6, 2026	70.90	73.20	70.55	72.80	72.80	2.82%	1,804,777
May 5, 2026	73.50	73.50	70.40	70.80	70.80	-3.67%	749,095
May 4, 2026	72.05	73.80	71.55	73.50	73.50	2.01%	422,623
Apr 30, 2026	71.05	73.00	71.05	72.05	72.05	-0.21%	1,291,748
Apr 29, 2026	70.90	73.25	70.90	72.20	72.20	1.83%	1,488,064
Apr 28, 2026	73.00	73.00	70.60	70.90	70.90	-2.22%	1,331,174
Apr 27, 2026	74.80	75.00	73.05	73.65	72.51	-1.27%	1,252,629
Apr 24, 2026	75.45	75.95	73.35	74.60	73.44	-1.00%	1,318,712
Apr 23, 2026	76.65	76.65	74.45	75.35	74.18	-1.18%	828,003
Apr 22, 2026	78.40	78.40	75.85	76.25	75.07	-2.31%	1,041,204
Apr 21, 2026	74.40	78.20	74.00	78.05	76.84	4.62%	1,998,023
Apr 20, 2026	73.05	75.00	73.05	74.60	73.44	2.12%	1,351,476
Apr 17, 2026	74.15	74.15	71.30	73.05	71.92	-0.95%	2,014,627
Apr 16, 2026	73.95	74.80	72.50	73.75	72.61	0.14%	1,077,691
Apr 15, 2026	73.30	75.10	73.20	73.65	72.51	0.82%	1,157,590
Apr 14, 2026	72.80	74.40	72.35	73.05	71.92	0.62%	1,846,664
Apr 13, 2026	72.80	73.10	71.70	72.60	71.48	-0.27%	1,197,837
Apr 10, 2026	74.15	75.30	72.80	72.80	71.67	-1.36%	1,799,626
Apr 9, 2026	75.80	76.45	72.60	73.80	72.66	-2.83%	1,921,845
Apr 8, 2026	75.90	78.00	73.30	75.95	74.77	0.13%	3,070,016
Apr 2, 2026	77.00	77.90	75.70	75.85	74.67	-1.49%	795,127
Apr 1, 2026	76.80	79.05	76.10	77.00	75.81	2.12%	1,843,511
Mar 31, 2026	73.30	77.90	73.30	75.40	74.23	1.34%	1,635,802
Mar 30, 2026	73.35	75.55	71.35	74.40	73.25	0.07%	1,398,409
Mar 27, 2026	69.65	78.60	68.10	74.35	73.20	6.75%	6,113,148
Mar 26, 2026	74.00	74.05	69.45	69.65	68.57	-7.44%	2,254,298
Mar 25, 2026	78.80	79.20	74.20	75.25	74.08	-3.03%	1,023,168
Mar 24, 2026	74.70	78.35	74.25	77.60	76.40	3.88%	687,881
Mar 23, 2026	78.00	78.00	73.70	74.70	73.54	-4.96%	1,551,800
Mar 20, 2026	78.90	79.30	77.00	78.60	77.38	0.32%	2,265,286
Mar 19, 2026	80.60	80.90	78.00	78.35	77.14	-2.91%	578,490
Mar 18, 2026	83.50	84.25	79.35	80.70	79.45	-2.42%	1,312,008
Mar 17, 2026	81.45	84.90	81.45	82.70	81.42	1.53%	2,140,717
Mar 16, 2026	78.00	82.00	78.00	81.45	80.19	5.37%	1,059,158