Hangzhou Coco Healthcare Products Co.,Ltd. (SHE:301009)
China · Delayed Price · Currency is CNY 8.24
-0.03 (-0.36%)
Jul 8, 2026, 3:04 PM CST
SHE:301009 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 9.17 | 9.42 | 8.96 | 9.00 | 8.87 | -1.75% | 3,434,400 |
| Jun 12, 2026 | 8.86 | 9.19 | 8.79 | 9.16 | 9.03 | 4.09% | 3,330,400 |
| Jun 11, 2026 | 8.99 | 9.04 | 8.74 | 8.80 | 8.68 | -2.00% | 2,833,700 |
| Jun 10, 2026 | 9.05 | 9.12 | 8.86 | 8.98 | 8.85 | -1.43% | 3,017,600 |
| Jun 9, 2026 | 9.10 | 9.29 | 8.97 | 9.11 | 8.98 | 0.77% | 2,651,100 |
| Jun 8, 2026 | 9.25 | 9.37 | 8.92 | 9.04 | 8.91 | -2.80% | 3,163,200 |
| Jun 5, 2026 | 9.09 | 9.41 | 9.09 | 9.30 | 9.17 | 2.42% | 3,995,400 |
| Jun 4, 2026 | 9.37 | 9.43 | 9.00 | 9.08 | 8.95 | -3.40% | 3,170,845 |
| Jun 3, 2026 | 9.59 | 9.66 | 9.30 | 9.40 | 9.27 | -2.39% | 3,422,526 |
| Jun 2, 2026 | 9.86 | 9.92 | 9.61 | 9.63 | 9.50 | -1.83% | 3,243,400 |
| Jun 1, 2026 | 9.51 | 9.93 | 9.46 | 9.81 | 9.67 | 2.19% | 3,881,500 |
| May 29, 2026 | 9.78 | 9.81 | 9.53 | 9.60 | 9.47 | -1.23% | 2,849,504 |
| May 28, 2026 | 9.84 | 9.87 | 9.54 | 9.72 | 9.58 | -1.12% | 2,627,000 |
| May 27, 2026 | 9.98 | 10.00 | 9.60 | 9.83 | 9.69 | -1.60% | 3,016,500 |
| May 26, 2026 | 10.05 | 10.14 | 9.79 | 9.99 | 9.85 | -1.09% | 2,878,100 |
| May 25, 2026 | 10.32 | 10.41 | 10.03 | 10.10 | 9.96 | -2.13% | 2,245,400 |
| May 22, 2026 | 10.22 | 10.36 | 9.99 | 10.32 | 10.18 | 1.98% | 2,831,400 |
| May 21, 2026 | 10.51 | 10.60 | 10.06 | 10.12 | 9.98 | -3.53% | 3,656,600 |
| May 20, 2026 | 10.70 | 10.70 | 10.40 | 10.49 | 10.34 | -1.59% | 2,080,300 |
| May 19, 2026 | 10.66 | 10.80 | 10.53 | 10.66 | 10.51 | 0.47% | 2,292,100 |
| May 18, 2026 | 10.50 | 10.63 | 10.41 | 10.61 | 10.46 | 0.76% | 2,785,000 |
| May 15, 2026 | 10.84 | 10.84 | 10.43 | 10.53 | 10.38 | -2.23% | 3,194,403 |
| May 14, 2026 | 10.98 | 10.98 | 10.72 | 10.77 | 10.62 | -1.55% | 3,064,577 |
| May 13, 2026 | 11.04 | 11.05 | 10.86 | 10.94 | 10.79 | -0.73% | 4,687,197 |
| May 12, 2026 | 11.46 | 11.51 | 10.90 | 11.02 | 10.87 | -3.84% | 6,467,284 |
| May 11, 2026 | 11.53 | 11.54 | 11.28 | 11.46 | 11.30 | -0.52% | 3,307,700 |
| May 8, 2026 | 11.37 | 11.55 | 11.24 | 11.52 | 11.36 | 1.77% | 2,545,320 |
| May 7, 2026 | 11.38 | 11.38 | 11.28 | 11.32 | 11.16 | -0.09% | 1,651,500 |
| May 6, 2026 | 11.30 | 11.47 | 11.27 | 11.33 | 11.17 | 0.27% | 2,889,335 |
| Apr 30, 2026 | 11.25 | 11.38 | 11.21 | 11.30 | 11.14 | 0.27% | 2,197,200 |
| Apr 29, 2026 | 10.98 | 11.33 | 10.92 | 11.27 | 11.11 | 2.55% | 3,656,358 |
| Apr 28, 2026 | 11.13 | 11.28 | 10.97 | 10.99 | 10.84 | -1.96% | 3,712,600 |
| Apr 27, 2026 | 11.22 | 11.40 | 10.73 | 11.21 | 11.05 | -3.61% | 6,406,562 |
| Apr 24, 2026 | 11.45 | 11.71 | 11.37 | 11.63 | 11.47 | 1.04% | 1,818,000 |