Mao Geping Cosmetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	55.00	57.90	55.00	56.25	56.25	1.90%	2,509,333
Jul 2, 2026	51.80	56.15	51.80	55.20	55.20	6.46%	2,373,693
Jun 30, 2026	54.05	54.95	51.45	51.85	51.85	-3.98%	1,287,492
Jun 29, 2026	51.00	55.35	51.00	54.00	54.00	6.72%	3,130,665
Jun 26, 2026	50.50	51.00	49.04	50.60	50.60	-0.30%	2,192,329
Jun 25, 2026	51.00	51.25	49.24	50.75	50.75	-2.03%	2,840,648
Jun 24, 2026	52.45	53.20	51.05	51.80	51.80	-1.24%	1,371,621
Jun 23, 2026	54.50	54.50	51.55	52.45	52.45	-3.76%	3,537,298
Jun 22, 2026	56.50	56.50	53.10	54.50	54.50	-3.54%	1,781,519
Jun 18, 2026	55.50	56.80	54.25	56.50	56.50	0.09%	2,568,934
Jun 17, 2026	56.70	58.55	55.45	56.45	56.45	-1.74%	2,315,804
Jun 16, 2026	59.50	59.70	57.00	57.45	57.45	-3.12%	3,091,188
Jun 15, 2026	62.90	63.75	58.80	59.30	59.30	-4.51%	2,428,183
Jun 12, 2026	59.35	62.50	58.25	62.10	62.10	4.63%	2,344,600
Jun 11, 2026	60.75	60.75	57.10	59.35	59.35	-0.67%	768,066
Jun 10, 2026	59.40	60.60	57.80	59.75	59.75	1.01%	2,088,161
Jun 9, 2026	61.80	62.05	59.00	59.15	59.15	-3.82%	1,519,427
Jun 8, 2026	63.00	64.25	61.30	61.50	61.50	-3.61%	1,814,552
Jun 5, 2026	64.50	66.90	63.45	63.80	63.80	0.24%	2,126,626
Jun 4, 2026	61.90	64.65	60.35	63.65	63.65	3.66%	3,987,707
Jun 3, 2026	63.00	63.40	60.20	61.40	61.40	-2.54%	2,495,357
Jun 2, 2026	65.00	65.70	62.20	63.00	63.00	-4.18%	3,266,394
Jun 1, 2026	60.00	66.20	59.10	65.75	65.75	9.86%	6,667,271
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