Haoxiangni Health Food Co.,Ltd. (SHE:002582)
China · Delayed Price · Currency is CNY 9.39
+0.11 (1.19%)
Sep 30, 2026, 3:04 PM CST
Haoxiangni Health Food Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.35 | 9.43 | 9.28 | 9.39 | 9.39 | 1.19% | 7,996,621 |
| Sep 29, 2026 | 9.30 | 9.36 | 9.26 | 9.28 | 9.28 | -0.32% | 4,996,000 |
| Sep 28, 2026 | 9.46 | 9.50 | 9.22 | 9.31 | 9.31 | -1.48% | 9,279,700 |
| Sep 24, 2026 | 9.58 | 9.68 | 9.43 | 9.45 | 9.45 | -1.77% | 9,186,500 |
| Sep 23, 2026 | 9.85 | 9.86 | 9.62 | 9.62 | 9.62 | -2.43% | 11,092,800 |
| Sep 22, 2026 | 9.80 | 9.90 | 9.72 | 9.86 | 9.86 | 0.61% | 13,843,600 |
| Sep 21, 2026 | 9.76 | 9.86 | 9.70 | 9.80 | 9.80 | 0.62% | 12,641,100 |
| Sep 18, 2026 | 9.57 | 9.74 | 9.55 | 9.74 | 9.74 | 1.88% | 10,867,400 |
| Sep 17, 2026 | 9.56 | 9.61 | 9.50 | 9.56 | 9.56 | -0.62% | 7,719,200 |
| Sep 16, 2026 | 9.50 | 9.65 | 9.45 | 9.62 | 9.62 | 0.73% | 8,683,031 |
| Sep 15, 2026 | 9.92 | 9.97 | 9.53 | 9.55 | 9.55 | -3.73% | 16,263,500 |
| Sep 14, 2026 | 9.96 | 10.08 | 9.88 | 9.92 | 9.92 | -0.10% | 12,168,500 |
| Sep 11, 2026 | 10.25 | 10.26 | 9.85 | 9.93 | 9.93 | -3.97% | 23,008,600 |
| Sep 10, 2026 | 10.64 | 10.69 | 10.32 | 10.34 | 10.34 | -3.81% | 19,990,902 |
| Sep 9, 2026 | 10.87 | 10.87 | 10.60 | 10.75 | 10.75 | -1.92% | 26,165,502 |
| Sep 8, 2026 | 10.55 | 11.05 | 10.49 | 10.96 | 10.96 | 4.18% | 42,759,299 |
| Sep 7, 2026 | 10.23 | 10.54 | 10.23 | 10.52 | 10.52 | 1.84% | 20,187,900 |
| Sep 4, 2026 | 10.20 | 10.55 | 10.14 | 10.33 | 10.33 | 1.37% | 21,806,600 |
| Sep 3, 2026 | 10.34 | 10.37 | 10.15 | 10.19 | 10.19 | -0.59% | 13,577,700 |
| Sep 2, 2026 | 10.72 | 10.73 | 10.23 | 10.25 | 10.25 | -4.30% | 24,882,849 |
| Sep 1, 2026 | 10.50 | 10.90 | 10.50 | 10.71 | 10.71 | 2.10% | 29,739,600 |
| Aug 31, 2026 | 10.70 | 10.78 | 10.46 | 10.49 | 10.49 | -2.05% | 26,215,800 |
| Aug 28, 2026 | 10.28 | 10.78 | 10.25 | 10.71 | 10.71 | 3.98% | 36,741,849 |
| Aug 27, 2026 | 10.26 | 10.46 | 10.21 | 10.30 | 10.30 | 0.29% | 23,303,900 |
| Aug 26, 2026 | 10.17 | 10.48 | 10.10 | 10.27 | 10.27 | 0.79% | 18,828,300 |
| Aug 25, 2026 | 10.00 | 10.25 | 9.95 | 10.19 | 10.19 | 1.70% | 22,193,700 |
| Aug 24, 2026 | 10.28 | 10.28 | 9.88 | 10.02 | 10.02 | -3.19% | 26,279,400 |
| Aug 21, 2026 | 10.46 | 10.47 | 10.15 | 10.35 | 10.35 | -2.27% | 23,708,837 |
| Aug 20, 2026 | 10.40 | 10.99 | 10.10 | 10.59 | 10.59 | 0.09% | 35,148,300 |
| Aug 19, 2026 | 11.24 | 11.27 | 10.58 | 10.58 | 10.58 | -10.03% | 46,680,200 |
| Aug 18, 2026 | 11.12 | 11.95 | 11.09 | 11.76 | 11.76 | 5.85% | 67,212,947 |
| Aug 17, 2026 | 11.22 | 11.30 | 10.90 | 11.11 | 11.11 | 0.54% | 40,756,290 |
| Aug 14, 2026 | 11.50 | 11.50 | 10.85 | 11.05 | 11.05 | -3.91% | 53,787,600 |
| Aug 13, 2026 | 11.00 | 11.99 | 10.86 | 11.50 | 11.50 | 3.14% | 87,312,227 |
| Aug 12, 2026 | 10.12 | 11.15 | 10.02 | 11.15 | 11.15 | 9.96% | 46,331,500 |
| Aug 11, 2026 | 10.33 | 10.42 | 10.14 | 10.14 | 10.14 | -2.78% | 26,018,662 |
| Aug 10, 2026 | 9.98 | 10.44 | 9.96 | 10.43 | 10.43 | 4.09% | 40,988,500 |
| Aug 7, 2026 | 10.07 | 10.08 | 9.87 | 10.02 | 10.02 | -0.50% | 18,689,372 |
| Aug 6, 2026 | 10.13 | 10.20 | 9.96 | 10.07 | 10.07 | -0.98% | 23,300,200 |
| Aug 5, 2026 | 9.99 | 10.33 | 9.93 | 10.17 | 10.17 | 1.80% | 31,205,570 |
| Aug 4, 2026 | 10.08 | 10.08 | 9.86 | 9.99 | 9.99 | -0.30% | 23,609,700 |
| Aug 3, 2026 | 10.28 | 10.35 | 9.98 | 10.02 | 10.02 | -1.76% | 27,793,000 |
| Jul 31, 2026 | 9.79 | 10.38 | 9.78 | 10.20 | 10.20 | 1.09% | 42,256,210 |
| Jul 30, 2026 | 10.03 | 10.72 | 9.89 | 10.09 | 10.09 | -2.32% | 56,146,090 |
| Jul 29, 2026 | 9.73 | 10.33 | 9.59 | 10.33 | 10.33 | 7.72% | 59,989,418 |
| Jul 28, 2026 | 8.96 | 9.82 | 8.93 | 9.59 | 9.59 | 6.32% | 39,389,762 |
| Jul 27, 2026 | 8.81 | 9.03 | 8.77 | 9.02 | 9.02 | 1.46% | 12,244,390 |
| Jul 24, 2026 | 9.20 | 9.29 | 8.88 | 8.89 | 8.89 | -4.41% | 18,796,200 |
| Jul 23, 2026 | 9.16 | 9.33 | 9.10 | 9.30 | 9.30 | -0.75% | 23,106,999 |
| Jul 22, 2026 | 8.77 | 9.68 | 8.68 | 9.37 | 9.37 | 6.12% | 37,220,700 |