Haoxiangni Health Food Co.,Ltd. (SHE:002582)
China · Delayed Price · Currency is CNY 9.99
-0.03 (-0.30%)
Aug 4, 2026, 3:05 PM CST
Haoxiangni Health Food Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 9.01 | 9.03 | 8.63 | 8.83 | 8.83 | -2.97% | 28,790,800 |
| Jul 20, 2026 | 9.20 | 9.41 | 8.95 | 9.10 | 9.10 | -2.26% | 28,172,701 |
| Jul 17, 2026 | 9.51 | 9.79 | 9.19 | 9.31 | 9.31 | -2.21% | 29,020,180 |
| Jul 16, 2026 | 9.65 | 9.80 | 9.32 | 9.52 | 9.52 | -2.46% | 34,030,703 |
| Jul 15, 2026 | 9.00 | 10.10 | 8.90 | 9.76 | 9.76 | 6.32% | 47,670,820 |
| Jul 14, 2026 | 8.63 | 9.35 | 8.59 | 9.18 | 9.18 | 6.87% | 30,156,435 |
| Jul 13, 2026 | 8.76 | 8.82 | 8.53 | 8.59 | 8.59 | -2.94% | 11,355,980 |
| Jul 10, 2026 | 8.55 | 8.91 | 8.48 | 8.85 | 8.85 | 2.67% | 14,278,600 |
| Jul 9, 2026 | 8.72 | 8.80 | 8.51 | 8.62 | 8.62 | -1.49% | 9,771,838 |
| Jul 8, 2026 | 8.81 | 8.90 | 8.69 | 8.75 | 8.75 | -0.68% | 8,460,700 |
| Jul 7, 2026 | 8.99 | 9.05 | 8.79 | 8.81 | 8.81 | -2.97% | 12,165,530 |
| Jul 6, 2026 | 9.00 | 9.26 | 8.90 | 9.08 | 9.08 | 1.23% | 15,541,400 |
| Jul 3, 2026 | 8.85 | 9.06 | 8.81 | 8.97 | 8.97 | 1.36% | 11,397,400 |
| Jul 2, 2026 | 8.75 | 8.93 | 8.72 | 8.85 | 8.85 | 0.91% | 12,653,800 |
| Jul 1, 2026 | 8.44 | 8.80 | 8.36 | 8.77 | 8.77 | 3.79% | 16,405,600 |
| Jun 30, 2026 | 8.58 | 8.65 | 8.32 | 8.45 | 8.45 | -2.76% | 14,174,000 |
| Jun 29, 2026 | 8.58 | 8.74 | 8.38 | 8.69 | 8.69 | 0.93% | 13,532,499 |
| Jun 26, 2026 | 8.90 | 8.93 | 8.60 | 8.61 | 8.61 | -3.69% | 11,854,299 |
| Jun 25, 2026 | 9.01 | 9.08 | 8.85 | 8.94 | 8.94 | -1.11% | 10,006,700 |
| Jun 24, 2026 | 9.17 | 9.38 | 9.00 | 9.04 | 9.04 | -1.42% | 13,441,500 |
| Jun 23, 2026 | 9.04 | 9.26 | 8.99 | 9.17 | 9.17 | 0.77% | 12,223,200 |
| 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 |