Hangzhou Coco Healthcare Products Co.,Ltd. (SHE:301009)
China · Delayed Price · Currency is CNY 8.88
+0.27 (3.14%)
Jul 31, 2026, 3:04 PM CST
SHE:301009 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |