Shanghai Chicmax Cosmetic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	36.00	40.56	36.00	38.48	38.48	5.83%	2,602,600
May 29, 2026	36.50	37.88	35.82	36.36	36.36	-1.09%	2,286,348
May 28, 2026	38.12	38.80	36.46	36.76	36.76	-4.87%	1,297,000
May 27, 2026	39.52	40.48	38.22	38.64	38.64	-2.23%	638,114
May 26, 2026	41.20	41.20	39.20	39.52	39.52	-4.08%	1,188,069
May 22, 2026	40.52	41.56	39.90	41.20	41.20	1.73%	887,400
May 21, 2026	41.00	41.80	39.70	40.50	40.50	0.60%	981,866
May 20, 2026	40.60	41.88	39.90	40.26	40.26	-0.05%	1,088,325
May 19, 2026	39.52	41.20	39.52	40.28	40.28	-1.37%	1,141,560
May 18, 2026	39.50	40.86	38.18	40.84	40.84	2.15%	1,169,900
May 15, 2026	40.64	40.68	39.60	39.98	39.98	-2.91%	892,800
May 14, 2026	41.40	42.48	40.42	41.18	41.18	-1.39%	940,200
May 13, 2026	43.38	43.38	41.48	41.76	41.76	-3.96%	1,794,350
May 12, 2026	46.60	46.60	43.10	43.48	43.48	-5.65%	1,796,300
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