Haoxiangni Health Food Co.,Ltd. (002582.SZ) SHZ

11.04

-0.23(-2.04%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	11.33	11.04	11.04	11.36	10.97	10.16M
April 02, 2026	11.25	11.27	11.27	11.43	11.19	11.44M
April 01, 2026	11.35	11.32	11.32	11.45	11.26	9.47M
March 31, 2026	11.31	11.23	11.23	11.42	11.19	12.32M
March 30, 2026	11.11	11.29	11.29	11.3	11.06	12.68M
March 27, 2026	10.62	11.23	11.23	11.24	10.56	18.04M
March 26, 2026	10.76	10.66	10.66	10.86	10.62	9.53M
March 25, 2026	10.63	10.72	10.72	10.77	10.57	10.89M
March 24, 2026	10.25	10.57	10.57	10.62	10.07	17.53M
March 23, 2026	10.38	10.07	10.07	10.49	9.97	18.82M
March 20, 2026	10.91	10.67	10.67	10.96	10.65	11.77M
March 19, 2026	11.14	10.88	10.88	11.19	10.82	15.14M
March 18, 2026	11.24	11.29	11.29	11.3	11.15	10.81M
March 17, 2026	11.36	11.23	11.23	11.58	11.2	15.64M
March 16, 2026	11.12	11.36	11.36	11.43	11.08	13.96M
March 13, 2026	11.28	11.12	11.12	11.41	11.08	13.46M
March 12, 2026	11.36	11.34	11.34	11.47	11.26	12.96M
March 11, 2026	11.39	11.39	11.39	11.5	11.25	16.32M
March 10, 2026	11.15	11.36	11.36	11.45	11.15	8.22M
March 09, 2026	11.18	11.19	11.19	11.38	11.09	19.38M
March 06, 2026	11.15	11.47	11.47	11.51	11.09	15.03M
March 05, 2026	11.25	11.2	11.2	11.35	11.14	12.63M
March 04, 2026	11.88	11.02	11.02	11.88	10.91	10.37M
March 03, 2026	11.47	11.19	11.19	11.59	11.15	22.18M
March 02, 2026	11.55	11.49	11.49	11.75	11.41	23.5M
February 27, 2026	11.88	11.88	11.88	11.96	11.82	12.38M
February 26, 2026	11.97	11.87	11.87	12.09	11.8	16.62M
February 25, 2026	11.68	11.97	11.97	11.98	11.65	20.92M
February 24, 2026	11.7	11.68	11.68	11.85	11.62	17.28M
February 13, 2026	12.07	11.67	0	12.13	11.64	25.08M
February 12, 2026	12.25	11.97	0	12.3	11.93	27.62M
February 11, 2026	12.56	12.3	0	12.63	12.28	21.9M
February 10, 2026	12.76	12.56	0	12.77	12.42	22.99M
February 09, 2026	12.5	12.81	0	12.9	12.44	32.8M
February 06, 2026	12.35	12.37	0	12.52	12.24	26.23M
February 05, 2026	12.45	12.5	0	12.93	12.33	32.83M
February 04, 2026	12.9	12.66	0	12.98	12.58	35.91M
February 03, 2026	13.44	13.03	0	13.44	12.9	47.74M
February 02, 2026	13.14	13.44	0	13.79	12.91	60.87M
January 30, 2026	12.55	12.8	0	13.01	12.55	55.77M
January 29, 2026	12.35	12.3	0	12.87	12.08	56.51M
January 28, 2026	14.22	12.88	0	14.22	12.88	73.33M
January 27, 2026	14.53	14.31	0	14.65	13.4	70.62M
January 26, 2026	16.17	14.56	0	16.42	14.56	68.34M
January 23, 2026	15.26	16.18	0	16.57	15.03	70.51M
January 22, 2026	15.47	15.26	0	16.11	14.63	73.57M
January 21, 2026	13.98	15.06	0	15.26	13.8	74.23M
January 20, 2026	13.35	13.93	0	14.05	13.25	74.27M
January 19, 2026	13.54	13.17	0	13.76	13.11	44.55M
January 16, 2026	13.34	13.53	0	13.88	13.18	52.44M
January 15, 2026	13.27	13.47	0	14.59	13.23	75.83M
January 14, 2026	13.34	13.26	0	13.69	13.01	57.13M
January 13, 2026	12.86	13.34	0	13.97	12.86	61.23M
January 12, 2026	12.83	12.86	0	13.33	12.66	51.95M
January 09, 2026	11.99	12.68	0	12.8	11.86	53.32M
January 08, 2026	11	11.96	0	12.35	10.89	77.75M
January 07, 2026	12.94	11.26	0	12.94	11.23	87.42M
January 06, 2026	11.4	11.76	0	11.97	11.24	33.92M
January 05, 2026	11.05	11.4	0	11.76	11.05	31.92M
December 31, 2025	10.77	11.05	0	11.19	10.77	20.99M