Haoxiangni Health Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.15	11.51	11.09	11.47	11.47	2.41%	15,026,930
Mar 5, 2026	11.25	11.35	11.14	11.20	11.20	0.54%	12,632,440
Mar 4, 2026	11.03	11.28	10.91	11.14	11.14	-0.45%	15,066,650
Mar 3, 2026	11.47	11.59	11.15	11.19	11.19	-2.61%	22,176,600
Mar 2, 2026	11.55	11.75	11.41	11.49	11.49	-3.28%	23,497,710
Feb 27, 2026	11.88	11.96	11.82	11.88	11.88	0.08%	12,238,099
Feb 26, 2026	11.97	12.09	11.80	11.87	11.87	-0.84%	16,619,580
Feb 25, 2026	11.68	11.98	11.65	11.97	11.97	2.48%	20,058,300
Feb 24, 2026	11.70	11.85	11.62	11.68	11.68	0.09%	17,044,140
Feb 13, 2026	12.07	12.13	11.64	11.67	11.67	-2.51%	24,766,750
Feb 12, 2026	12.25	12.30	11.93	11.97	11.97	-2.68%	27,618,720
Feb 11, 2026	12.56	12.63	12.28	12.30	12.30	-2.07%	21,896,100
Feb 10, 2026	12.76	12.77	12.42	12.56	12.56	-1.95%	22,690,094
Feb 9, 2026	12.50	12.90	12.44	12.81	12.81	3.56%	32,796,780
Feb 6, 2026	12.35	12.52	12.24	12.37	12.37	-1.04%	25,824,210
Feb 5, 2026	12.45	12.93	12.33	12.50	12.50	-1.26%	32,209,390
Feb 4, 2026	12.90	12.98	12.58	12.66	12.66	-2.84%	35,907,950
Feb 3, 2026	13.44	13.44	12.90	13.03	13.03	-3.05%	47,735,850
Feb 2, 2026	13.14	13.79	12.91	13.44	13.44	5.00%	60,865,550
Jan 30, 2026	12.55	13.01	12.55	12.80	12.80	4.07%	55,197,950
Jan 29, 2026	12.35	12.87	12.08	12.30	12.30	-4.50%	56,003,900
Jan 28, 2026	14.22	14.22	12.88	12.88	12.88	-9.99%	73,327,990
Jan 27, 2026	14.53	14.65	13.40	14.31	14.31	-1.72%	69,888,140
Jan 26, 2026	16.17	16.42	14.56	14.56	14.56	-10.01%	68,343,630
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