Hangzhou Coco Healthcare Products Co.,Ltd. (301009.SZ) SHZ

9.40

-0.23(-2.39%)

Updated at June 03 03:04PM

Currency In CNY

301009.SZ Historical Return

If you invested ¥1000 in Hangzhou Coco Healthcare Products Co.,Ltd. (301009.SZ) since IPO date, it would be worth ¥371.39 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥785.95, while ¥1000 invested 1 year ago would be worth ¥582.04. This corresponds to total returns of -62.86%, -21.4%, -41.8%, respectively, with annualized returns of -18.09%, -7.72%, -41.8%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

301009.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 07, 2026	11.38	11.32	11.32	11.38	11.28	1.65M
May 06, 2026	11.3	11.33	11.33	11.47	11.27	2.89M
April 30, 2026	11.25	11.3	11.3	11.38	11.21	2.2M
April 29, 2026	10.98	11.27	11.27	11.33	10.92	3.66M
April 28, 2026	11.13	10.99	10.99	11.28	10.97	3.75M
April 27, 2026	11.22	11.21	11.21	11.4	10.73	6.41M
April 24, 2026	11.45	11.63	11.63	11.71	11.37	1.82M
April 23, 2026	11.66	11.51	11.51	11.7	11.47	2.11M
April 22, 2026	11.71	11.67	11.67	11.81	11.62	1.84M
April 21, 2026	11.9	11.77	11.77	11.94	11.73	2.5M
April 20, 2026	11.76	11.87	11.87	11.88	11.65	1.99M
April 17, 2026	11.88	11.78	11.78	11.94	11.69	1.54M
April 16, 2026	11.75	11.9	11.9	11.94	11.63	1.91M
April 15, 2026	11.76	11.76	11.76	11.83	11.65	1.32M
April 14, 2026	11.71	11.71	11.71	11.8	11.55	1.53M
April 13, 2026	11.76	11.68	11.68	11.78	11.6	1.61M
April 10, 2026	11.62	11.7	11.7	11.82	11.62	2M
April 09, 2026	11.89	11.57	11.57	11.9	11.52	2.19M
April 08, 2026	11.84	11.9	11.9	11.92	11.76	2.36M
April 07, 2026	11.35	11.61	11.61	11.67	11.27	2.12M
April 03, 2026	11.68	11.34	11.34	11.72	11.32	2.12M
April 02, 2026	11.76	11.68	11.68	11.89	11.63	2.29M
April 01, 2026	11.74	11.74	11.74	11.86	11.62	3.52M
March 31, 2026	11.66	11.54	11.54	11.85	11.54	2.63M
March 30, 2026	11.72	11.7	11.7	11.98	11.62	3.39M
March 27, 2026	11.45	11.74	11.74	11.87	11.33	4.53M
March 26, 2026	12.04	11.49	11.49	12.99	11.42	7.84M
March 25, 2026	11.35	11.87	11.87	11.95	11.35	4.17M
March 24, 2026	10.98	11.35	11.35	11.36	10.81	3.64M
March 23, 2026	11.38	10.76	10.76	11.38	10.64	3.93M
March 20, 2026	11.83	11.49	11.49	11.97	11.49	2.19M
March 19, 2026	12.06	11.8	11.8	12.2	11.78	2.3M
March 18, 2026	12	12.13	12.13	12.16	11.86	1.51M
March 17, 2026	12.18	11.95	11.95	12.26	11.94	2.06M
March 16, 2026	12.21	12.16	12.16	12.31	12	2.87M
March 13, 2026	12.19	12.22	12.22	12.36	12.09	1.9M
March 12, 2026	12.46	12.21	12.21	12.51	12.16	2.28M
March 11, 2026	12.64	12.45	12.45	12.67	12.41	1.92M
March 10, 2026	12.16	12.55	12.56	12.57	12.16	1.23M
March 09, 2026	12.39	12.28	12.28	12.51	12.18	3.12M
March 06, 2026	12.16	12.55	12.55	12.55	12.09	3.01M
March 05, 2026	12.3	12.14	12.14	12.38	12.13	2.37M