Hangzhou Coco Healthcare Products Co.,Ltd. (SHE:301009)
China · Delayed Price · Currency is CNY 9.17
+0.23 (2.57%)
Aug 25, 2026, 3:04 PM CST
SHE:301009 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 8.95 | 9.21 | 8.86 | 9.17 | 9.17 | 2.57% | 3,185,900 |
| Aug 24, 2026 | 9.07 | 9.12 | 8.86 | 8.94 | 8.94 | -1.00% | 2,183,200 |
| Aug 21, 2026 | 9.09 | 9.16 | 8.85 | 9.03 | 9.03 | -1.31% | 2,981,908 |
| Aug 20, 2026 | 8.94 | 9.17 | 8.94 | 9.15 | 9.15 | 3.51% | 3,458,972 |
| Aug 19, 2026 | 9.05 | 9.16 | 8.82 | 8.84 | 8.84 | -3.07% | 2,671,800 |
| Aug 18, 2026 | 9.12 | 9.24 | 9.04 | 9.12 | 9.12 | -0.87% | 2,420,900 |
| Aug 17, 2026 | 9.10 | 9.20 | 8.98 | 9.20 | 9.20 | 1.10% | 2,258,200 |
| Aug 14, 2026 | 9.14 | 9.23 | 9.05 | 9.10 | 9.10 | -0.76% | 2,305,100 |
| Aug 13, 2026 | 9.23 | 9.31 | 9.11 | 9.17 | 9.17 | -0.65% | 3,029,400 |
| Aug 12, 2026 | 9.19 | 9.30 | 9.14 | 9.23 | 9.23 | -0.11% | 2,443,500 |
| Aug 11, 2026 | 9.26 | 9.35 | 9.10 | 9.24 | 9.24 | -0.22% | 2,549,005 |
| Aug 10, 2026 | 8.93 | 9.27 | 8.90 | 9.26 | 9.26 | 3.70% | 4,222,300 |
| Aug 7, 2026 | 8.90 | 8.98 | 8.70 | 8.93 | 8.93 | 0.11% | 2,943,400 |
| Aug 6, 2026 | 8.92 | 8.97 | 8.75 | 8.92 | 8.92 | 0.45% | 2,481,300 |
| Aug 5, 2026 | 9.09 | 9.09 | 8.80 | 8.88 | 8.88 | -1.33% | 2,713,500 |
| Aug 4, 2026 | 9.02 | 9.26 | 8.96 | 9.00 | 9.00 | 0.11% | 3,598,000 |
| Aug 3, 2026 | 8.88 | 9.03 | 8.78 | 8.99 | 8.99 | 1.24% | 4,156,000 |
| Jul 31, 2026 | 8.60 | 8.88 | 8.57 | 8.88 | 8.88 | 3.14% | 4,088,706 |
| Jul 30, 2026 | 8.46 | 8.88 | 8.46 | 8.61 | 8.61 | 0.70% | 5,758,087 |
| Jul 29, 2026 | 8.32 | 8.60 | 8.22 | 8.55 | 8.55 | 3.76% | 4,740,000 |
| Jul 28, 2026 | 8.08 | 8.34 | 8.08 | 8.24 | 8.24 | 0.73% | 2,279,700 |
| Jul 27, 2026 | 7.87 | 8.25 | 7.86 | 8.18 | 8.18 | 2.89% | 2,813,481 |
| Jul 24, 2026 | 8.16 | 8.20 | 7.87 | 7.95 | 7.95 | -3.52% | 2,690,000 |
| Jul 23, 2026 | 8.09 | 8.27 | 8.01 | 8.24 | 8.24 | 1.85% | 3,346,000 |
| Jul 22, 2026 | 8.18 | 8.35 | 8.02 | 8.09 | 8.09 | -1.82% | 3,317,601 |
| Jul 21, 2026 | 8.40 | 8.45 | 8.16 | 8.24 | 8.24 | -2.25% | 4,439,800 |
| Jul 20, 2026 | 8.60 | 8.84 | 8.34 | 8.43 | 8.43 | -2.43% | 4,820,300 |
| Jul 17, 2026 | 8.87 | 9.02 | 8.44 | 8.64 | 8.64 | -2.04% | 4,565,200 |
| Jul 16, 2026 | 8.51 | 8.92 | 8.45 | 8.82 | 8.82 | 3.16% | 3,905,068 |
| Jul 15, 2026 | 8.49 | 8.67 | 8.35 | 8.55 | 8.55 | 1.42% | 3,209,300 |
| Jul 14, 2026 | 8.13 | 8.47 | 8.07 | 8.43 | 8.43 | 3.69% | 3,391,976 |
| Jul 13, 2026 | 8.31 | 8.36 | 8.10 | 8.13 | 8.13 | -2.28% | 2,638,900 |
| Jul 10, 2026 | 8.20 | 8.49 | 8.04 | 8.32 | 8.32 | 1.34% | 2,918,999 |
| Jul 9, 2026 | 8.21 | 8.32 | 8.00 | 8.21 | 8.21 | -0.36% | 2,804,600 |
| Jul 8, 2026 | 8.23 | 8.32 | 8.09 | 8.24 | 8.24 | -0.36% | 2,431,000 |
| Jul 7, 2026 | 8.53 | 8.53 | 8.23 | 8.27 | 8.27 | -2.93% | 2,331,800 |
| Jul 6, 2026 | 8.59 | 8.72 | 8.49 | 8.52 | 8.52 | -0.81% | 2,332,900 |
| Jul 3, 2026 | 8.50 | 8.65 | 8.43 | 8.59 | 8.59 | 2.02% | 2,893,700 |
| Jul 2, 2026 | 8.37 | 8.61 | 8.29 | 8.42 | 8.42 | 0.60% | 3,175,464 |
| Jul 1, 2026 | 8.12 | 8.50 | 8.12 | 8.37 | 8.37 | 2.45% | 3,261,300 |
| Jun 30, 2026 | 8.29 | 8.34 | 8.04 | 8.17 | 8.17 | -1.45% | 2,608,200 |
| Jun 29, 2026 | 8.12 | 8.34 | 7.86 | 8.29 | 8.29 | 1.59% | 3,654,000 |
| Jun 26, 2026 | 8.29 | 8.34 | 8.02 | 8.16 | 8.16 | -2.51% | 3,324,000 |
| Jun 25, 2026 | 8.50 | 8.56 | 8.18 | 8.37 | 8.37 | -1.30% | 4,239,902 |
| Jun 24, 2026 | 9.05 | 9.10 | 8.57 | 8.60 | 8.48 | -5.70% | 4,928,600 |
| Jun 23, 2026 | 8.90 | 9.35 | 8.84 | 9.12 | 8.99 | 1.90% | 4,724,000 |
| Jun 22, 2026 | 8.91 | 8.95 | 8.45 | 8.95 | 8.83 | -0.11% | 5,960,260 |
| Jun 18, 2026 | 8.72 | 9.44 | 8.61 | 8.96 | 8.83 | 2.28% | 7,643,100 |
| Jun 17, 2026 | 9.05 | 9.12 | 8.73 | 8.76 | 8.64 | -2.67% | 3,455,200 |
| Jun 16, 2026 | 8.99 | 9.07 | 8.84 | 9.00 | 8.87 | - | 3,192,104 |