Hangzhou Coco Healthcare Products Co.,Ltd. (301009.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
301009.SZ Historical Return
If you invested ¥1000 in Hangzhou Coco Healthcare Products Co.,Ltd. (301009.SZ) since IPO date, it would be worth ¥350.85 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥329.74, while ¥1000 invested 1 year ago would be worth ¥642.08. This corresponds to total returns of -64.92%, -67.03%, -35.79%, respectively, with annualized returns of -18.47%, -19.89%, -35.79%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
301009.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 8.6 | 8.88 | 8.88 | 8.88 | 8.57 | 4.22M |
| July 30, 2026 | 8.46 | 8.61 | 8.61 | 8.88 | 8.46 | 5.8M |
| July 29, 2026 | 8.32 | 8.55 | 8.55 | 8.6 | 8.22 | 4.78M |
| July 28, 2026 | 8.08 | 8.24 | 8.24 | 8.34 | 8.08 | 2.3M |
| July 27, 2026 | 7.87 | 8.18 | 8.18 | 8.25 | 7.86 | 2.82M |
| July 24, 2026 | 8.16 | 7.95 | 7.95 | 8.2 | 7.87 | 2.69M |
| July 23, 2026 | 8.09 | 8.24 | 8.24 | 8.27 | 8.01 | 3.35M |
| July 22, 2026 | 8.18 | 8.09 | 8.09 | 8.35 | 8.02 | 3.33M |
| July 21, 2026 | 8.4 | 8.24 | 8.24 | 8.45 | 8.16 | 4.47M |
| July 20, 2026 | 8.6 | 8.43 | 8.43 | 8.84 | 8.34 | 4.82M |
| July 17, 2026 | 8.87 | 8.64 | 8.64 | 9.02 | 8.44 | 4.57M |
| July 16, 2026 | 8.51 | 8.82 | 8.82 | 8.92 | 8.45 | 3.91M |
| July 15, 2026 | 8.49 | 8.55 | 8.55 | 8.67 | 8.35 | 3.24M |
| July 14, 2026 | 8.13 | 8.43 | 8.43 | 8.47 | 8.07 | 3.39M |
| July 13, 2026 | 8.31 | 8.13 | 8.13 | 8.36 | 8.1 | 2.64M |
| July 10, 2026 | 8.2 | 8.32 | 8.32 | 8.49 | 8.04 | 2.93M |
| July 09, 2026 | 8.21 | 8.21 | 8.21 | 8.32 | 8 | 2.8M |
| July 08, 2026 | 8.23 | 8.24 | 8.24 | 8.32 | 8.09 | 2.43M |
| July 07, 2026 | 8.53 | 8.27 | 8.27 | 8.53 | 8.23 | 2.33M |
| July 06, 2026 | 8.59 | 8.52 | 8.52 | 8.72 | 8.49 | 2.33M |
| July 03, 2026 | 8.5 | 8.59 | 8.59 | 8.65 | 8.43 | 2.89M |
| July 02, 2026 | 8.37 | 8.42 | 8.42 | 8.61 | 8.29 | 3.18M |
| July 01, 2026 | 8.12 | 8.37 | 8.37 | 8.5 | 8.12 | 3.26M |
| June 30, 2026 | 8.29 | 8.17 | 8.17 | 8.34 | 8.04 | 2.61M |
| June 29, 2026 | 8.12 | 8.29 | 8.29 | 8.34 | 7.86 | 3.65M |
| June 26, 2026 | 8.29 | 8.16 | 8.16 | 8.34 | 8.02 | 3.32M |
| June 25, 2026 | 8.5 | 8.37 | 8.37 | 8.56 | 8.18 | 4.24M |
| June 24, 2026 | 9.05 | 8.6 | 8.6 | 9.1 | 8.57 | 4.93M |
| June 23, 2026 | 8.9 | 9.12 | 9.12 | 9.35 | 8.84 | 4.72M |
| June 22, 2026 | 8.91 | 8.95 | 8.95 | 8.95 | 8.45 | 5.96M |
| June 18, 2026 | 8.72 | 8.96 | 8.96 | 9.44 | 8.61 | 7.64M |
| June 17, 2026 | 9.05 | 8.76 | 8.76 | 9.12 | 8.73 | 3.46M |
| June 16, 2026 | 8.99 | 9 | 9 | 9.07 | 8.84 | 3.19M |
| June 15, 2026 | 9.17 | 9 | 9 | 9.42 | 8.96 | 3.43M |
| June 12, 2026 | 8.86 | 9.16 | 9.16 | 9.19 | 8.79 | 3.33M |
| June 11, 2026 | 8.99 | 8.8 | 8.8 | 9.04 | 8.74 | 2.83M |
| June 10, 2026 | 9.05 | 8.98 | 8.98 | 9.12 | 8.86 | 3.02M |
| June 09, 2026 | 9.1 | 9.11 | 9.11 | 9.29 | 8.97 | 2.65M |
| June 08, 2026 | 9.25 | 9.04 | 9.04 | 9.37 | 8.92 | 3.16M |
| June 05, 2026 | 9.09 | 9.3 | 9.3 | 9.41 | 9.09 | 4M |
| June 04, 2026 | 9.37 | 9.08 | 9.08 | 9.43 | 9 | 3.17M |
| June 03, 2026 | 9.59 | 9.4 | 9.4 | 9.66 | 9.3 | 3.42M |
| June 02, 2026 | 9.86 | 9.63 | 9.63 | 9.92 | 9.61 | 3.24M |
| June 01, 2026 | 9.51 | 9.81 | 9.81 | 9.93 | 9.46 | 3.88M |
| May 29, 2026 | 9.78 | 9.6 | 9.6 | 9.81 | 9.53 | 2.85M |
| May 28, 2026 | 9.84 | 9.72 | 9.72 | 9.87 | 9.54 | 2.63M |
| May 27, 2026 | 9.98 | 9.83 | 9.83 | 10 | 9.6 | 3.02M |
| May 26, 2026 | 10.05 | 9.99 | 9.99 | 10.14 | 9.79 | 2.88M |
| May 25, 2026 | 10.32 | 10.1 | 10.1 | 10.41 | 10.03 | 2.14M |
| May 22, 2026 | 10.22 | 10.32 | 10.32 | 10.36 | 9.99 | 2.83M |
| May 21, 2026 | 10.5 | 10.12 | 10.12 | 10.6 | 10.06 | 3.66M |
| May 20, 2026 | 10.7 | 10.49 | 10.49 | 10.7 | 10.4 | 2.08M |
| May 19, 2026 | 10.66 | 10.66 | 10.66 | 10.8 | 10.53 | 2.3M |
| May 18, 2026 | 10.5 | 10.61 | 10.61 | 10.63 | 10.41 | 2.79M |
| May 15, 2026 | 10.84 | 10.53 | 10.53 | 10.84 | 10.43 | 3.19M |
| May 14, 2026 | 10.98 | 10.77 | 10.77 | 10.98 | 10.72 | 3.06M |
| May 13, 2026 | 11.04 | 10.94 | 10.94 | 11.05 | 10.86 | 4.69M |
| May 12, 2026 | 11.46 | 11.02 | 11.02 | 11.51 | 10.9 | 6.47M |
| May 11, 2026 | 11.53 | 11.46 | 11.46 | 11.54 | 11.28 | 3.31M |
| May 08, 2026 | 11.37 | 11.52 | 11.52 | 11.55 | 11.24 | 2.55M |
AD
