Haoxiangni Health Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	15.26	16.57	15.03	16.18	16.18	6.03%	69,883,690
Jan 22, 2026	15.47	16.11	14.63	15.26	15.26	1.33%	73,573,390
Jan 21, 2026	13.98	15.26	13.80	15.06	15.06	8.11%	74,225,460
Jan 20, 2026	13.35	14.05	13.25	13.93	13.93	5.77%	73,435,570
Jan 19, 2026	13.54	13.76	13.11	13.17	13.17	-2.66%	44,550,920
Jan 16, 2026	13.34	13.88	13.18	13.53	13.53	0.45%	52,443,290
Jan 15, 2026	13.27	14.59	13.23	13.47	13.47	1.58%	75,833,270
Jan 14, 2026	13.34	13.69	13.01	13.26	13.26	-0.60%	57,126,400
Jan 13, 2026	12.86	13.97	12.86	13.34	13.34	3.73%	61,233,580
Jan 12, 2026	12.83	13.33	12.66	12.86	12.86	1.42%	51,952,920
Jan 9, 2026	11.99	12.80	11.86	12.68	12.68	6.02%	53,320,770
Jan 8, 2026	11.00	12.35	10.89	11.96	11.96	6.22%	77,749,880
Jan 7, 2026	12.94	12.94	11.23	11.26	11.26	-4.25%	87,422,696
Jan 6, 2026	11.40	11.97	11.24	11.76	11.76	3.16%	33,519,970
Jan 5, 2026	11.05	11.76	11.05	11.40	11.40	3.17%	31,920,860
Dec 31, 2025	10.77	11.19	10.77	11.05	11.05	1.84%	20,991,480
Dec 30, 2025	10.52	11.04	10.36	10.85	10.85	2.17%	20,257,220
Dec 29, 2025	10.64	10.68	10.44	10.62	10.62	-0.56%	12,661,600
Dec 26, 2025	10.69	10.76	10.59	10.68	10.68	-0.28%	14,164,500
Dec 25, 2025	10.87	10.90	10.65	10.71	10.71	-1.02%	15,160,020
Dec 24, 2025	10.77	10.89	10.62	10.82	10.82	-0.09%	17,361,710
Dec 23, 2025	11.04	11.08	10.76	10.83	10.83	-2.43%	25,852,300
Dec 22, 2025	10.84	11.20	10.76	11.10	11.10	1.93%	36,833,300
Dec 19, 2025	10.58	10.93	10.34	10.89	10.89	5.32%	43,647,410
Dec 18, 2025	10.14	10.53	10.13	10.34	10.34	1.08%	28,996,000
Dec 17, 2025	10.16	10.55	10.02	10.23	10.23	0.39%	34,540,670
Dec 16, 2025	10.21	10.68	10.16	10.19	10.19	-1.26%	40,965,580
Dec 15, 2025	10.20	10.86	10.00	10.32	10.32	1.28%	44,516,090
Dec 12, 2025	10.69	11.01	10.14	10.19	10.19	1.80%	62,718,460
Dec 11, 2025	10.18	10.28	9.99	10.01	10.01	-2.34%	17,097,900
Dec 10, 2025	10.41	10.91	10.23	10.25	10.25	-0.77%	22,263,500
Dec 9, 2025	10.05	10.38	9.96	10.33	10.33	2.38%	14,137,510
Dec 8, 2025	10.18	10.23	10.02	10.09	10.09	-0.88%	8,566,300
Dec 5, 2025	9.99	10.35	9.99	10.18	10.18	2.00%	9,322,900
Dec 4, 2025	10.32	10.35	9.95	9.98	9.98	-3.48%	11,785,279
Dec 3, 2025	10.37	10.45	10.18	10.34	10.34	-0.29%	8,693,300
Dec 2, 2025	10.50	10.50	10.21	10.37	10.37	-1.24%	11,780,700
Dec 1, 2025	10.49	10.69	10.39	10.50	10.50	-0.76%	24,315,800
Nov 28, 2025	10.02	10.93	10.02	10.58	10.58	5.69%	40,103,200
Nov 27, 2025	10.03	10.14	9.95	10.01	10.01	-0.10%	7,082,700
Nov 26, 2025	10.01	10.15	9.93	10.02	10.02	-0.10%	8,340,002
Nov 25, 2025	10.08	10.08	9.97	10.03	10.03	0.40%	6,952,997
Nov 24, 2025	10.04	10.16	9.82	9.99	9.99	-0.20%	8,383,400
Nov 21, 2025	10.25	10.42	10.00	10.01	10.01	-3.29%	13,293,300
Nov 20, 2025	10.45	10.45	10.23	10.35	10.35	-1.15%	8,861,499
Nov 19, 2025	10.50	10.50	10.29	10.47	10.47	-0.10%	8,720,600
Nov 18, 2025	10.53	10.54	10.40	10.48	10.48	-0.66%	8,379,500
Nov 17, 2025	10.40	10.63	10.38	10.55	10.55	0.96%	10,218,900
Nov 14, 2025	10.70	10.76	10.41	10.45	10.45	-1.60%	11,640,800
Nov 13, 2025	10.54	10.64	10.37	10.62	10.62	0.38%	12,186,200