Haoxiangni Health Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	10.89	11.39	10.76	11.18	11.18	2.47%	30,082,138
May 28, 2026	11.26	11.27	10.81	10.91	10.91	-3.54%	22,879,620
May 27, 2026	10.96	11.39	10.95	11.31	11.31	2.91%	25,737,380
May 26, 2026	10.83	11.04	10.75	10.99	10.99	2.04%	18,748,500
May 25, 2026	10.90	11.00	10.61	10.77	10.77	-1.46%	16,036,000
May 22, 2026	10.95	11.01	10.80	10.93	10.93	0.18%	12,765,490
May 21, 2026	11.14	11.39	10.87	10.91	10.91	-3.02%	24,864,064
May 20, 2026	12.09	12.10	11.22	11.25	11.25	-6.56%	34,600,684
May 19, 2026	12.14	12.19	11.83	12.04	12.04	-0.82%	26,083,820
May 18, 2026	12.06	12.19	11.90	12.14	12.14	0.08%	15,228,990
May 15, 2026	12.24	12.35	12.03	12.13	12.13	-0.98%	18,240,400
May 14, 2026	12.53	12.66	12.25	12.25	12.25	-2.55%	23,269,960
May 13, 2026	11.99	12.80	11.99	12.57	12.57	4.58%	42,605,490
May 12, 2026	12.20	12.25	11.86	12.02	12.02	-1.64%	27,101,500
May 11, 2026	12.25	12.31	12.03	12.22	12.22	-0.73%	23,147,940
May 8, 2026	12.56	12.62	12.27	12.31	12.31	-2.22%	27,040,520
May 7, 2026	12.82	12.95	12.49	12.59	12.59	-1.25%	35,362,300
May 6, 2026	12.70	12.84	12.58	12.75	12.75	1.59%	40,413,630
Apr 30, 2026	12.56	12.94	12.42	12.55	12.55	0.88%	54,222,260
Apr 29, 2026	11.96	12.80	11.50	12.44	12.44	-1.11%	59,947,520
Apr 28, 2026	12.63	12.98	12.02	12.58	12.58	-0.87%	39,214,100
Apr 27, 2026	12.88	13.16	12.63	12.69	12.69	-2.08%	27,787,430
Apr 24, 2026	12.68	13.06	12.65	12.96	12.96	1.89%	32,242,560
Apr 23, 2026	12.64	12.90	12.36	12.72	12.72	-1.01%	30,933,800
Apr 22, 2026	12.73	13.09	12.62	12.85	12.85	0.08%	33,668,200
Apr 21, 2026	12.39	12.99	12.34	12.84	12.84	3.63%	39,604,300
Apr 20, 2026	12.21	12.65	12.18	12.39	12.39	1.47%	27,911,460
Apr 17, 2026	12.15	12.32	11.91	12.21	12.21	-0.41%	24,519,970
Apr 16, 2026	12.20	12.38	12.04	12.26	12.26	0.16%	32,230,000
Apr 15, 2026	12.26	12.34	12.10	12.24	12.24	-2.47%	37,776,600
Apr 14, 2026	11.77	12.79	11.66	12.55	12.55	7.08%	55,004,220
Apr 13, 2026	11.65	11.83	11.56	11.72	11.72	-0.09%	16,275,300
Apr 10, 2026	11.58	11.85	11.56	11.73	11.73	1.65%	18,679,510
Apr 9, 2026	11.50	11.70	11.42	11.54	11.54	-	14,513,400
Apr 8, 2026	11.36	11.61	11.28	11.54	11.54	3.31%	16,126,600
Apr 7, 2026	11.09	11.28	10.92	11.17	11.17	1.18%	10,387,530
Apr 3, 2026	11.33	11.36	10.97	11.04	11.04	-2.04%	10,162,900
Apr 2, 2026	11.25	11.43	11.19	11.27	11.27	-0.44%	11,444,500
Apr 1, 2026	11.35	11.45	11.26	11.32	11.32	0.80%	9,377,200
Mar 31, 2026	11.31	11.42	11.19	11.23	11.23	-0.53%	12,194,330
Mar 30, 2026	11.11	11.30	11.06	11.29	11.29	0.53%	12,678,720
Mar 27, 2026	10.62	11.24	10.56	11.23	11.23	5.35%	17,899,400
Mar 26, 2026	10.76	10.86	10.62	10.66	10.66	-0.56%	9,528,200
Mar 25, 2026	10.63	10.77	10.57	10.72	10.72	1.42%	10,892,020
Mar 24, 2026	10.25	10.62	10.07	10.57	10.57	4.97%	17,374,100
Mar 23, 2026	10.38	10.49	9.97	10.07	10.07	-5.62%	18,684,030
Mar 20, 2026	10.91	10.96	10.65	10.67	10.67	-1.93%	11,594,880
Mar 19, 2026	11.14	11.19	10.82	10.88	10.88	-3.63%	15,136,400
Mar 18, 2026	11.24	11.30	11.15	11.29	11.29	0.53%	10,714,070
Mar 17, 2026	11.36	11.58	11.20	11.23	11.23	-1.14%	15,534,000