Mao Geping Cosmetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	55.00	55.00	52.35	54.00	54.00	1.03%	1,443,318
Nov 12, 2026	53.00	55.60	51.50	53.45	53.45	0.47%	4,312,202
Nov 11, 2026	54.35	55.00	52.75	53.20	53.20	-2.12%	2,490,400
Nov 10, 2026	52.45	54.35	50.75	54.35	54.35	4.52%	939,500
Nov 9, 2026	53.85	53.85	50.75	52.00	52.00	-3.08%	2,897,100
Nov 6, 2026	52.60	54.80	51.95	53.65	53.65	2.00%	3,373,300
Nov 5, 2026	50.60	53.00	50.60	52.60	52.60	5.96%	2,790,835
Nov 4, 2026	51.00	51.00	48.66	49.64	49.64	-1.12%	2,190,260
Nov 3, 2026	49.20	50.95	48.68	50.20	50.20	2.45%	2,697,009
Nov 2, 2026	49.00	52.00	47.38	49.00	49.00	-0.28%	6,647,672
Oct 30, 2026	43.32	49.40	43.02	49.14	49.14	13.80%	4,787,634
Oct 29, 2026	44.56	44.56	43.16	43.18	43.18	-2.09%	1,285,308
Oct 28, 2026	45.20	45.20	43.28	44.10	44.10	-1.39%	1,209,805
Oct 27, 2026	46.46	46.78	44.04	44.72	44.72	-2.06%	1,045,299
Oct 26, 2026	48.80	48.80	45.40	45.66	45.66	-4.12%	995,016
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