Shanghai Chicmax Cosmetic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	22.12	22.68	22.04	22.50	22.50	-	952,200
Sep 10, 2026	22.50	22.78	21.70	22.50	22.50	-1.32%	2,198,408
Sep 9, 2026	23.48	23.66	22.42	22.80	22.80	-3.39%	1,320,100
Sep 8, 2026	22.96	24.32	22.90	23.60	23.60	2.52%	1,773,200
Sep 7, 2026	21.90	23.02	21.84	23.02	23.02	3.23%	1,231,800
Sep 4, 2026	21.42	22.30	21.42	22.30	22.30	4.21%	1,647,800
Sep 3, 2026	21.92	22.46	21.20	21.40	21.40	-2.46%	2,111,400
Sep 2, 2026	22.00	22.48	20.84	21.94	21.94	-1.61%	2,498,900
Sep 1, 2026	22.28	22.62	21.46	22.30	22.30	2.95%	2,354,900
Aug 31, 2026	22.40	22.40	21.24	21.66	21.66	-3.82%	1,874,200
Aug 28, 2026	22.84	23.18	22.40	22.52	22.52	-3.35%	1,614,500
Aug 27, 2026	23.76	23.76	23.08	23.30	23.30	-1.10%	622,100
Aug 26, 2026	23.30	24.18	22.90	23.56	23.56	1.55%	1,061,282
Aug 25, 2026	24.70	24.70	23.00	23.20	23.20	-3.97%	1,289,700
Aug 24, 2026	24.58	25.26	24.04	24.16	24.16	-0.90%	806,300
Aug 21, 2026	24.24	24.70	24.04	24.38	24.38	0.58%	1,062,300
Aug 20, 2026	23.42	25.10	23.38	24.24	24.24	3.24%	3,057,500
Aug 19, 2026	22.36	23.74	21.46	23.48	23.48	5.20%	5,286,700
Aug 18, 2026	24.58	24.58	20.00	22.32	22.32	-22.77%	15,374,300
Aug 17, 2026	29.70	29.78	28.66	28.90	28.90	-2.03%	1,348,500
Aug 14, 2026	28.50	30.30	28.02	29.50	29.50	4.39%	2,546,400
Aug 13, 2026	29.46	29.94	28.14	28.26	28.26	-4.07%	1,593,700
Aug 12, 2026	29.64	29.92	29.02	29.46	29.46	-1.14%	1,017,300
Aug 11, 2026	30.36	31.30	29.68	29.80	29.80	-0.67%	2,838,500
Aug 10, 2026	27.84	30.14	27.84	30.00	30.00	8.23%	1,689,900
Aug 7, 2026	28.12	28.12	26.80	27.72	27.72	-1.14%	1,038,500
Aug 6, 2026	29.10	29.48	27.76	28.04	28.04	-3.31%	1,211,307
Aug 5, 2026	28.20	29.44	28.10	29.00	29.00	1.33%	1,026,776
Aug 4, 2026	28.84	29.38	27.88	28.62	28.62	-1.51%	1,203,800
Aug 3, 2026	29.22	30.20	28.80	29.06	29.06	-2.29%	1,079,317
Jul 31, 2026	29.58	29.90	27.92	29.74	29.74	0.54%	2,620,000
Jul 30, 2026	29.30	31.70	29.20	29.58	29.58	0.68%	3,322,000
Jul 29, 2026	26.70	29.46	26.70	29.38	29.38	10.04%	3,302,200
Jul 28, 2026	28.00	28.46	26.38	26.70	26.70	-4.23%	1,045,449
Jul 27, 2026	27.90	28.66	27.52	27.88	27.88	-0.29%	397,000
Jul 24, 2026	28.50	29.50	27.78	27.96	27.96	-1.89%	1,423,000
Jul 23, 2026	28.00	29.38	27.50	28.50	28.50	1.79%	1,576,700
Jul 22, 2026	28.70	28.70	27.60	28.00	28.00	-1.13%	1,539,900
Jul 21, 2026	28.26	29.20	27.70	28.32	28.32	-0.14%	1,196,600
Jul 20, 2026	27.16	28.48	27.00	28.36	28.36	5.74%	1,245,500
Jul 17, 2026	27.90	28.40	26.06	26.82	26.82	-3.80%	1,022,000
Jul 16, 2026	27.50	28.88	27.10	27.88	27.88	1.38%	1,765,700
Jul 15, 2026	26.10	27.76	25.44	27.50	27.50	5.36%	1,940,319
Jul 14, 2026	26.84	27.16	25.32	26.10	26.10	-2.39%	1,637,800
Jul 13, 2026	26.40	27.26	25.92	26.74	26.74	2.69%	1,596,400
Jul 10, 2026	26.40	27.08	25.32	26.04	26.04	-0.46%	1,108,300
Jul 9, 2026	27.42	27.44	25.92	26.16	26.16	-4.60%	1,196,000
Jul 8, 2026	26.50	28.02	25.72	27.42	27.42	5.62%	2,335,800
Jul 7, 2026	27.16	27.16	25.64	25.96	25.96	-4.14%	2,061,800
Jul 6, 2026	28.20	28.20	26.90	27.08	27.08	-2.10%	1,620,529