Shanghai Chicmax Cosmetic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	23.28	23.28	22.24	22.50	22.50	-1.66%	464,900
Nov 12, 2026	23.00	23.68	22.58	22.88	22.88	-2.14%	887,682
Nov 11, 2026	23.54	23.92	23.34	23.38	23.38	-1.60%	483,892
Nov 10, 2026	23.44	23.78	22.82	23.76	23.76	1.11%	986,400
Nov 9, 2026	24.04	24.54	23.32	23.50	23.50	-2.41%	681,500
Nov 6, 2026	22.92	24.68	22.92	24.08	24.08	2.12%	1,461,070
Nov 5, 2026	22.56	23.68	22.56	23.58	23.58	3.51%	1,090,747
Nov 4, 2026	22.90	22.90	22.00	22.78	22.78	-1.30%	1,502,030
Nov 3, 2026	22.70	23.34	22.66	23.08	23.08	3.41%	1,133,881
Nov 2, 2026	22.52	22.68	22.04	22.32	22.32	-1.50%	804,488
Oct 30, 2026	21.72	22.94	21.66	22.66	22.66	3.19%	1,452,312
Oct 29, 2026	21.88	22.28	21.30	21.96	21.96	0.37%	1,065,600
Oct 28, 2026	22.98	22.98	21.62	21.88	21.88	-3.27%	1,045,900
Oct 27, 2026	22.60	22.90	22.24	22.62	22.62	0.44%	1,464,785
Oct 26, 2026	22.80	23.04	22.36	22.52	22.52	-1.31%	296,900
Oct 23, 2026	22.12	23.50	21.98	22.82	22.82	2.52%	1,038,600
Oct 22, 2026	22.62	22.84	22.18	22.26	22.26	-2.45%	482,200
Oct 21, 2026	23.50	23.50	22.44	22.82	22.82	-2.56%	668,100
Oct 20, 2026	22.04	23.58	21.90	23.42	23.42	6.45%	1,606,700
Oct 16, 2026	21.80	22.68	21.80	22.00	22.00	1.01%	632,900
Oct 15, 2026	21.30	22.10	20.98	21.78	21.78	0.37%	583,367
Oct 14, 2026	21.62	21.92	21.40	21.70	21.70	-0.91%	555,833
Oct 13, 2026	22.20	22.26	21.56	21.90	21.90	-0.64%	500,100
Oct 12, 2026	21.92	22.74	21.92	22.04	22.04	0.46%	1,394,900
Oct 9, 2026	21.10	22.18	21.00	21.94	21.94	3.88%	940,400
Oct 8, 2026	21.30	21.66	21.12	21.12	21.12	-0.47%	613,589
Oct 7, 2026	21.24	21.50	20.72	21.22	21.22	1.05%	625,100
Oct 6, 2026	20.86	21.22	20.70	21.00	21.00	0.67%	905,374
Oct 5, 2026	20.74	21.84	20.24	20.86	20.86	0.38%	705,714
Oct 2, 2026	21.52	21.52	20.18	20.78	20.78	-3.80%	671,400
Sep 30, 2026	21.48	21.92	20.56	21.60	21.60	3.45%	1,306,400
Sep 29, 2026	21.02	21.40	20.80	20.88	20.88	-0.67%	801,322
Sep 28, 2026	20.50	21.14	20.40	21.02	21.02	2.54%	690,560
Sep 25, 2026	20.94	20.94	20.10	20.50	20.50	-2.10%	579,700
Sep 24, 2026	20.82	21.18	20.80	20.94	20.94	-0.29%	464,621
Sep 23, 2026	21.00	21.38	20.90	21.00	21.00	-	841,900
Sep 22, 2026	22.20	22.62	20.80	21.00	21.00	-5.41%	2,016,220
Sep 21, 2026	21.50	22.58	21.02	22.20	22.20	4.62%	1,657,636
Sep 18, 2026	21.08	21.40	20.96	21.22	21.22	1.05%	1,491,520
Sep 17, 2026	21.70	21.94	20.94	21.00	21.00	-3.40%	993,300
Sep 16, 2026	22.50	22.50	21.66	21.74	21.74	-2.42%	1,393,886
Sep 15, 2026	22.00	22.50	21.80	22.28	22.28	0.72%	1,981,687
Sep 14, 2026	22.50	22.70	21.98	22.12	22.12	-1.69%	961,400
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