Haoxiangni Health Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	8.93	9.11	8.69	9.10	9.10	1.00%	15,907,307
Jun 18, 2026	9.05	9.13	8.91	9.01	9.01	-0.99%	11,172,800
Jun 17, 2026	9.35	9.37	9.06	9.10	9.10	-2.88%	14,963,400
Jun 16, 2026	9.55	9.60	9.34	9.37	9.37	-2.50%	12,417,800
Jun 15, 2026	9.44	9.61	9.35	9.61	9.61	1.80%	14,650,921
Jun 12, 2026	9.32	9.48	9.18	9.44	9.44	1.29%	12,367,300
Jun 11, 2026	9.25	9.40	9.05	9.32	9.32	-	13,601,200
Jun 10, 2026	9.32	9.46	9.25	9.32	9.32	-0.96%	9,514,100
Jun 9, 2026	9.46	9.48	9.21	9.41	9.41	0.43%	9,613,400
Jun 8, 2026	9.50	9.58	9.32	9.37	9.37	-3.00%	12,730,100
Jun 5, 2026	9.64	9.78	9.50	9.66	9.66	0.21%	14,618,116
Jun 4, 2026	9.90	9.95	9.56	9.64	9.64	-3.02%	16,077,699
Jun 3, 2026	10.06	10.06	9.90	9.94	9.94	-1.19%	12,783,236
Jun 2, 2026	10.34	10.38	9.97	10.06	10.06	-2.90%	18,623,330
Jun 1, 2026	10.47	10.49	10.04	10.36	10.36	-2.08%	22,135,040
May 29, 2026	10.89	11.39	10.76	11.18	10.58	2.47%	30,082,130
May 28, 2026	11.26	11.27	10.81	10.91	10.32	-3.54%	22,879,620
May 27, 2026	10.96	11.39	10.95	11.31	10.70	2.91%	25,737,380
May 26, 2026	10.83	11.04	10.75	10.99	10.40	2.04%	18,748,500
May 25, 2026	10.90	11.00	10.61	10.77	10.19	-1.46%	16,036,000
May 22, 2026	10.95	11.01	10.80	10.93	10.34	0.18%	12,765,490
May 21, 2026	11.14	11.39	10.87	10.91	10.32	-3.02%	24,864,060
May 20, 2026	12.09	12.10	11.22	11.25	10.65	-6.56%	34,600,680
May 19, 2026	12.14	12.19	11.83	12.04	11.39	-0.82%	26,083,820
May 18, 2026	12.06	12.19	11.90	12.14	11.49	0.08%	15,228,990
May 15, 2026	12.24	12.35	12.03	12.13	11.48	-0.98%	18,240,400
May 14, 2026	12.53	12.66	12.25	12.25	11.59	-2.55%	23,269,960
May 13, 2026	11.99	12.80	11.99	12.57	11.90	4.58%	42,605,490
May 12, 2026	12.20	12.25	11.86	12.02	11.37	-1.64%	27,101,500
May 11, 2026	12.25	12.31	12.03	12.22	11.56	-0.73%	23,147,940
May 8, 2026	12.56	12.62	12.27	12.31	11.65	-2.22%	27,040,520
May 7, 2026	12.82	12.95	12.49	12.59	11.91	-1.25%	35,362,300
May 6, 2026	12.70	12.84	12.58	12.75	12.07	1.59%	40,413,630
Apr 30, 2026	12.56	12.94	12.42	12.55	11.88	0.88%	54,222,260
Apr 29, 2026	11.96	12.80	11.50	12.44	11.77	-1.11%	59,947,520
Apr 28, 2026	12.63	12.98	12.02	12.58	11.90	-0.87%	39,214,100
Apr 27, 2026	12.88	13.16	12.63	12.69	12.01	-2.08%	27,787,430
Apr 24, 2026	12.68	13.06	12.65	12.96	12.26	1.89%	32,242,560
Apr 23, 2026	12.64	12.90	12.36	12.72	12.04	-1.01%	30,933,800
Apr 22, 2026	12.73	13.09	12.62	12.85	12.16	0.08%	33,668,200
Apr 21, 2026	12.39	12.99	12.34	12.84	12.15	3.63%	39,604,300
Apr 20, 2026	12.21	12.65	12.18	12.39	11.73	1.47%	27,911,460
Apr 17, 2026	12.15	12.32	11.91	12.21	11.55	-0.41%	24,519,970
Apr 16, 2026	12.20	12.38	12.04	12.26	11.60	0.16%	32,230,000
Apr 15, 2026	12.26	12.34	12.10	12.24	11.58	-2.47%	37,776,600
Apr 14, 2026	11.77	12.79	11.66	12.55	11.88	7.08%	55,004,220
Apr 13, 2026	11.65	11.83	11.56	11.72	11.09	-0.09%	16,275,300
Apr 10, 2026	11.58	11.85	11.56	11.73	11.10	1.65%	18,679,510
Apr 9, 2026	11.50	11.70	11.42	11.54	10.92	-	14,513,400
Apr 8, 2026	11.36	11.61	11.28	11.54	10.92	3.31%	16,126,600