Haoxiangni Health Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	12.56	12.62	12.27	12.31	12.31	-2.22%	27,040,528
May 7, 2026	12.82	12.95	12.49	12.59	12.59	-1.25%	35,362,301
May 6, 2026	12.70	12.84	12.58	12.75	12.75	1.59%	40,413,632
Apr 30, 2026	12.56	12.94	12.42	12.55	12.55	0.88%	54,222,263
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%	39,214,108
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%	32,242,566
Apr 23, 2026	12.64	12.90	12.36	12.72	12.72	-1.01%	30,933,803
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%	27,911,463
Apr 17, 2026	12.15	12.32	11.91	12.21	12.21	-0.41%	24,519,974
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%	37,776,601
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
Mar 16, 2026	11.12	11.43	11.08	11.36	11.36	2.16%	13,821,200
Mar 13, 2026	11.28	11.41	11.08	11.12	11.12	-1.94%	13,327,300
Mar 12, 2026	11.36	11.47	11.26	11.34	11.34	-0.44%	12,848,410
Mar 11, 2026	11.39	11.50	11.25	11.39	11.39	-0.26%	16,214,110
Mar 10, 2026	11.35	11.45	11.31	11.42	11.42	2.06%	14,704,180
Mar 9, 2026	11.18	11.38	11.09	11.19	11.19	-2.44%	19,194,400
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