Hangzhou Coco Healthcare Products Co.,Ltd. (SHE:301009)
China · Delayed Price · Currency is CNY 8.28
-0.15 (-1.78%)
Oct 29, 2026, 3:04 PM CST
SHE:301009 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 8.33 | 8.47 | 8.24 | 8.28 | - | -1.31% | 1,383,400 |
| Oct 28, 2026 | 8.33 | 8.48 | 8.26 | 8.39 | - | 1.70% | 1,197,103 |
| Oct 27, 2026 | 8.68 | 8.70 | 8.25 | 8.25 | 8.25 | -4.07% | 1,972,300 |
| Oct 26, 2026 | 8.55 | 8.73 | 8.49 | 8.60 | 8.60 | 0.47% | 2,316,500 |
| Oct 23, 2026 | 8.33 | 8.59 | 8.04 | 8.56 | 8.56 | 1.66% | 3,265,100 |
| Oct 22, 2026 | 8.59 | 8.65 | 8.40 | 8.42 | 8.42 | -1.86% | 1,927,650 |
| Oct 21, 2026 | 8.84 | 8.96 | 8.57 | 8.58 | 8.58 | -2.94% | 2,219,200 |
| Oct 20, 2026 | 8.70 | 8.86 | 8.58 | 8.84 | 8.84 | 1.38% | 2,306,010 |
| Oct 19, 2026 | 8.84 | 8.85 | 8.45 | 8.72 | 8.72 | -1.36% | 3,376,900 |
| Oct 16, 2026 | 8.87 | 9.10 | 8.76 | 8.84 | 8.84 | 0.91% | 3,787,700 |
| Oct 15, 2026 | 8.92 | 8.99 | 8.76 | 8.76 | 8.76 | -2.77% | 2,662,000 |
| Oct 14, 2026 | 9.25 | 9.31 | 8.98 | 9.01 | 9.01 | -2.70% | 1,833,299 |
| Oct 13, 2026 | 9.21 | 9.33 | 8.88 | 9.26 | 9.26 | 0.65% | 2,959,893 |
| Oct 12, 2026 | 9.31 | 9.31 | 9.07 | 9.20 | 9.20 | -0.65% | 2,604,900 |
| Oct 9, 2026 | 9.23 | 9.28 | 8.92 | 9.26 | 9.26 | 0.87% | 2,866,400 |
| Oct 8, 2026 | 9.27 | 9.38 | 9.13 | 9.18 | 9.18 | -0.76% | 1,980,000 |
| Sep 30, 2026 | 9.38 | 9.39 | 9.23 | 9.25 | 9.25 | -0.64% | 1,605,200 |
| Sep 29, 2026 | 9.29 | 9.33 | 9.15 | 9.31 | 9.31 | 1.20% | 1,707,400 |
| Sep 28, 2026 | 9.38 | 9.38 | 9.16 | 9.20 | 9.20 | -0.97% | 2,233,672 |
| Sep 24, 2026 | 9.11 | 9.40 | 9.11 | 9.29 | 9.29 | 1.09% | 2,595,200 |
| Sep 23, 2026 | 9.23 | 9.33 | 9.15 | 9.19 | 9.19 | -0.86% | 2,456,400 |
| Sep 22, 2026 | 9.20 | 9.34 | 9.08 | 9.27 | 9.27 | 0.98% | 2,756,590 |
| Sep 21, 2026 | 8.95 | 9.21 | 8.80 | 9.18 | 9.18 | 4.91% | 3,563,600 |
| Sep 18, 2026 | 8.77 | 8.96 | 8.70 | 8.75 | 8.75 | 0.23% | 2,860,807 |
| Sep 17, 2026 | 8.59 | 8.76 | 8.50 | 8.73 | 8.73 | 1.04% | 2,158,700 |
| Sep 16, 2026 | 8.46 | 8.66 | 8.36 | 8.64 | 8.64 | 2.01% | 2,329,700 |
| Sep 15, 2026 | 8.93 | 8.93 | 8.47 | 8.47 | 8.47 | -4.40% | 2,985,900 |
| Sep 14, 2026 | 8.69 | 8.95 | 8.68 | 8.86 | 8.86 | 1.03% | 3,043,200 |
| Sep 11, 2026 | 9.03 | 9.13 | 8.68 | 8.77 | 8.77 | -3.84% | 4,117,000 |
| Sep 10, 2026 | 9.32 | 9.35 | 9.08 | 9.12 | 9.12 | -1.94% | 2,410,891 |
| Sep 9, 2026 | 9.44 | 9.68 | 9.27 | 9.30 | 9.30 | -0.96% | 3,438,040 |
| Sep 8, 2026 | 9.27 | 9.41 | 9.20 | 9.39 | 9.39 | 1.62% | 2,525,200 |
| Sep 7, 2026 | 9.20 | 9.29 | 9.07 | 9.24 | 9.24 | 0.65% | 1,937,102 |
| Sep 4, 2026 | 9.08 | 9.31 | 9.04 | 9.18 | 9.18 | 1.55% | 3,210,908 |
| Sep 3, 2026 | 9.22 | 9.38 | 9.01 | 9.04 | 9.04 | -1.85% | 2,586,108 |
| Sep 2, 2026 | 9.20 | 9.29 | 9.11 | 9.21 | 9.21 | -0.86% | 2,605,099 |
| Sep 1, 2026 | 9.18 | 9.35 | 9.15 | 9.29 | 9.29 | 1.09% | 2,832,600 |
| Aug 31, 2026 | 9.20 | 9.28 | 8.80 | 9.19 | 9.19 | -1.08% | 3,642,600 |
| Aug 28, 2026 | 9.16 | 9.32 | 9.12 | 9.29 | 9.29 | 1.09% | 2,059,000 |
| Aug 27, 2026 | 9.19 | 9.28 | 9.10 | 9.19 | 9.19 | - | 1,975,901 |
| Aug 26, 2026 | 9.23 | 9.34 | 9.15 | 9.19 | 9.19 | 0.22% | 2,489,000 |
| 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% | 2,304,100 |
| Aug 13, 2026 | 9.23 | 9.31 | 9.11 | 9.17 | 9.17 | -0.65% | 3,029,400 |