Shanghai Chicmax Cosmetic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	34.54	34.80	33.86	34.22	34.22	-	856,700
Jun 9, 2026	34.96	35.12	34.22	34.22	34.22	-2.17%	800,300
Jun 8, 2026	37.00	37.00	34.44	34.98	34.98	-2.51%	739,100
Jun 5, 2026	36.00	37.50	35.60	35.88	35.88	-2.13%	1,497,900
Jun 4, 2026	37.00	37.04	36.10	36.66	36.66	-0.43%	641,800
Jun 3, 2026	38.02	38.98	36.26	36.82	36.82	-3.16%	729,300
Jun 2, 2026	38.24	39.36	37.52	38.02	38.02	-1.20%	1,075,500
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