Shanghai Chicmax Cosmetic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	46.60	46.60	44.02	44.20	-	-5.84%	667,300
May 11, 2026	47.80	47.80	46.50	46.94	46.08	-2.00%	840,100
May 8, 2026	50.15	50.15	47.80	47.90	47.03	-4.58%	698,520
May 7, 2026	49.80	50.65	48.60	50.20	49.28	1.87%	931,700
May 6, 2026	50.45	51.60	48.02	49.28	48.38	-6.13%	1,488,400
May 5, 2026	50.95	53.65	49.28	52.50	51.54	3.14%	704,800
May 4, 2026	47.12	51.30	47.10	50.90	49.97	8.30%	387,200
Apr 30, 2026	47.48	48.18	46.60	47.00	46.14	-1.05%	605,400
Apr 29, 2026	48.80	48.80	47.12	47.50	46.63	-1.70%	510,200
Apr 28, 2026	49.88	49.88	47.48	48.32	47.44	-1.67%	798,800
Apr 27, 2026	49.98	51.30	48.66	49.14	48.24	-0.73%	1,550,664
Apr 24, 2026	48.46	50.00	47.86	49.50	48.60	2.15%	845,700
Apr 23, 2026	47.50	49.86	47.48	48.46	47.58	2.67%	1,801,200
Apr 22, 2026	49.00	49.00	46.12	47.20	46.34	-2.72%	1,956,400
Apr 21, 2026	46.98	50.45	46.96	48.52	47.63	3.45%	1,672,600
Apr 20, 2026	46.26	46.92	45.62	46.90	46.04	1.43%	1,107,200
Apr 17, 2026	46.74	46.74	45.54	46.24	45.40	-0.99%	626,800
Apr 16, 2026	47.76	48.00	46.56	46.70	45.85	-0.51%	905,600
Apr 15, 2026	46.78	51.05	46.36	46.94	46.08	1.29%	1,782,201
Apr 14, 2026	47.00	47.98	45.68	46.34	45.49	-2.40%	555,900
Apr 13, 2026	49.80	49.80	46.98	47.48	46.61	-3.34%	1,070,059
Apr 10, 2026	48.98	49.72	48.20	49.12	48.22	0.45%	1,045,700
Apr 9, 2026	50.70	51.25	48.84	48.90	48.01	-4.49%	422,592
Apr 8, 2026	51.05	51.95	49.80	51.20	50.27	1.19%	1,036,900
Apr 2, 2026	51.80	51.90	50.20	50.60	49.68	-2.69%	553,000
Apr 1, 2026	53.70	53.70	52.00	52.00	51.05	-1.33%	1,040,614
Mar 31, 2026	53.95	54.65	52.40	52.70	51.74	-1.40%	568,765
Mar 30, 2026	56.55	56.55	52.55	53.45	52.47	-5.40%	1,783,700
Mar 27, 2026	60.00	62.15	56.40	56.50	55.47	-5.75%	1,038,297
Mar 26, 2026	59.75	61.95	58.20	59.95	58.86	1.01%	1,210,200
Mar 25, 2026	62.00	62.00	58.15	59.35	58.27	-4.43%	984,800
Mar 24, 2026	58.65	62.25	58.15	62.10	60.97	6.34%	769,100
Mar 23, 2026	59.65	60.00	57.80	58.40	57.33	-3.71%	608,400
Mar 20, 2026	60.00	61.00	59.00	60.65	59.54	-0.74%	484,900
Mar 19, 2026	60.60	61.10	59.40	61.10	59.98	-0.33%	743,800
Mar 18, 2026	63.20	63.35	60.80	61.30	60.18	-3.01%	1,252,750
Mar 17, 2026	57.30	63.50	57.20	63.20	62.05	7.30%	2,305,100
Mar 16, 2026	56.35	59.35	56.30	58.90	57.82	4.53%	1,727,200
Mar 13, 2026	58.35	58.75	55.85	56.35	55.32	-3.43%	1,673,000
Mar 12, 2026	58.30	58.85	56.70	58.35	57.28	0.09%	829,310
Mar 11, 2026	57.60	59.35	57.30	58.30	57.24	1.22%	842,100
Mar 10, 2026	61.00	62.35	57.55	57.60	56.55	-4.16%	742,600
Mar 9, 2026	62.00	62.00	56.40	60.10	59.00	-0.50%	1,747,400
Mar 6, 2026	56.45	60.70	56.10	60.40	59.30	7.00%	1,343,100
Mar 5, 2026	56.65	57.65	56.00	56.45	55.42	0.36%	677,805
Mar 4, 2026	56.20	56.80	55.00	56.25	55.22	0.09%	1,116,974
Mar 3, 2026	58.00	58.00	55.80	56.20	55.17	-3.10%	1,022,300
Mar 2, 2026	60.10	60.80	56.70	58.00	56.94	-3.81%	2,119,792
Feb 27, 2026	62.60	64.00	60.30	60.30	59.20	-4.36%	1,047,438
Feb 26, 2026	63.00	64.20	62.85	63.05	61.90	0.32%	557,149