Shanghai Chicmax Cosmetic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	64.45	65.70	63.10	65.30	65.30	1.32%	913,046
Feb 12, 2026	65.10	65.15	62.60	64.45	64.45	-1.38%	696,822
Feb 11, 2026	63.00	65.75	62.10	65.35	65.35	2.11%	3,184,219
Feb 10, 2026	65.25	65.25	62.50	64.00	64.00	-0.93%	1,037,800
Feb 9, 2026	66.60	67.70	63.20	64.60	64.60	-2.71%	1,289,803
Feb 6, 2026	65.00	66.60	64.40	66.40	66.40	1.37%	637,546
Feb 5, 2026	63.60	67.95	63.60	65.50	65.50	0.61%	1,240,580
Feb 4, 2026	66.10	67.70	62.20	65.10	65.10	-3.27%	2,452,562
Feb 3, 2026	66.20	67.80	65.35	67.30	67.30	2.05%	550,592
Feb 2, 2026	67.60	69.95	64.10	65.95	65.95	-2.44%	1,360,146
Jan 30, 2026	68.60	67.90	66.25	67.60	67.60	-0.59%	1,872,346
Jan 29, 2026	69.95	69.95	66.65	68.00	68.00	-2.72%	1,054,092
Jan 28, 2026	68.60	69.95	66.25	69.90	69.90	2.79%	1,812,600
Jan 27, 2026	71.05	71.25	67.95	68.00	68.00	-4.29%	1,924,500
Jan 26, 2026	73.55	73.55	70.50	71.05	71.05	-3.73%	960,292
Jan 23, 2026	77.30	77.40	72.40	73.80	73.80	-4.09%	1,487,100
Jan 22, 2026	76.60	78.00	75.55	76.95	76.95	2.87%	1,149,200
Jan 21, 2026	76.10	76.75	73.80	74.80	74.80	-1.58%	1,701,305
Jan 20, 2026	74.90	77.85	74.05	76.00	76.00	1.95%	2,023,200
Jan 19, 2026	74.10	81.10	73.40	74.55	74.55	0.81%	2,647,100
Jan 16, 2026	76.05	76.55	73.40	73.95	73.95	-3.14%	1,788,719
Jan 15, 2026	74.60	76.60	74.60	76.35	76.35	1.53%	446,100
Jan 14, 2026	75.15	77.05	71.50	75.20	75.20	0.80%	850,600
Jan 13, 2026	78.45	78.45	74.40	74.60	74.60	-2.42%	880,100
Jan 12, 2026	72.15	77.90	70.05	76.45	76.45	5.96%	1,501,000
Jan 9, 2026	71.00	72.55	69.35	72.15	72.15	3.07%	999,275
Jan 8, 2026	73.00	73.50	69.00	70.00	70.00	-4.11%	1,061,500
Jan 7, 2026	72.95	75.05	70.05	73.00	73.00	0.07%	2,290,800
Jan 6, 2026	67.50	74.00	67.50	72.95	72.95	6.11%	2,328,200
Jan 5, 2026	70.00	70.35	67.05	68.75	68.75	-0.94%	3,174,400
Jan 2, 2026	71.65	72.90	67.95	69.40	69.40	-4.67%	1,302,100
Dec 31, 2025	72.25	73.35	70.70	72.80	72.80	0.83%	1,173,116
Dec 30, 2025	73.05	79.90	72.00	72.20	72.20	-2.50%	3,698,200
Dec 29, 2025	79.00	79.00	57.00	74.05	74.05	-13.19%	8,474,008
Dec 24, 2025	85.80	85.80	84.50	85.30	85.30	-1.22%	96,454
Dec 23, 2025	87.00	87.80	85.00	86.35	86.35	-0.97%	378,500
Dec 22, 2025	87.05	89.60	86.00	87.20	87.20	-0.91%	439,800
Dec 19, 2025	82.85	88.10	81.50	88.00	88.00	6.93%	1,422,188
Dec 18, 2025	83.90	83.90	81.65	82.30	82.30	-1.91%	551,800
Dec 17, 2025	83.70	84.20	82.45	83.90	83.90	0.18%	618,700
Dec 16, 2025	86.40	86.40	82.90	83.75	83.75	-1.30%	352,325
Dec 15, 2025	85.05	87.30	84.50	84.85	84.85	0.53%	380,371
Dec 12, 2025	84.20	85.80	83.80	84.40	84.40	0.90%	452,400
Dec 11, 2025	86.80	86.80	83.00	83.65	83.65	-2.11%	565,100
Dec 10, 2025	85.15	86.95	84.10	85.45	85.45	-1.04%	162,700
Dec 9, 2025	86.80	88.10	86.05	86.35	86.35	-0.52%	449,200
Dec 8, 2025	87.95	87.95	84.55	86.80	86.80	0.35%	388,000
Dec 5, 2025	87.00	87.70	83.75	86.50	86.50	-1.14%	565,402
Dec 4, 2025	84.25	87.85	82.80	87.50	87.50	4.29%	481,251
Dec 3, 2025	86.95	86.95	83.30	83.90	83.90	-2.72%	590,232