Shanghai Chicmax Cosmetic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	27.48	28.92	27.34	27.66	27.66	1.62%	3,459,000
Jul 2, 2026	27.60	28.50	26.70	27.22	27.22	-0.15%	2,874,500
Jun 30, 2026	28.54	28.54	26.56	27.26	27.26	-3.40%	1,894,600
Jun 29, 2026	25.88	29.82	25.42	28.22	28.22	10.93%	4,640,800
Jun 26, 2026	26.96	26.96	25.36	25.44	25.44	-5.64%	3,091,400
Jun 25, 2026	27.54	27.54	26.50	26.96	26.96	-1.82%	1,668,647
Jun 24, 2026	28.88	28.88	27.44	27.46	27.46	-3.92%	1,718,600
Jun 23, 2026	29.80	29.80	28.26	28.58	28.58	-2.72%	2,017,002
Jun 22, 2026	31.50	31.50	29.20	29.38	29.38	-6.91%	2,361,400
Jun 18, 2026	31.10	31.56	30.64	31.56	31.56	-0.13%	1,780,986
Jun 17, 2026	33.02	33.92	31.32	31.60	31.60	-4.30%	1,176,900
Jun 16, 2026	35.08	35.50	32.80	33.02	33.02	-5.87%	1,344,200
Jun 15, 2026	35.00	36.00	34.50	35.08	35.08	-0.96%	859,700
Jun 12, 2026	34.30	35.84	33.02	35.42	35.42	6.05%	1,298,700
Jun 11, 2026	33.60	34.60	32.76	33.40	33.40	-2.40%	827,030