Hangzhou Coco Healthcare Products Co.,Ltd. - 301009.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.09	13.31	13.31	13.44	13.05	3.27M
September 25, 2025	13.38	13.26	13.26	13.44	13.2	2.52M
September 24, 2025	13.21	13.33	13.33	13.38	13.08	3.05M
September 23, 2025	13.45	13.18	13.18	13.47	12.88	4.98M
September 22, 2025	13.6	13.37	13.37	13.61	13.22	3.5M
September 19, 2025	13.95	13.55	13.55	13.95	13.53	3.27M
September 18, 2025	13.91	13.62	13.62	14.02	13.53	5.49M
September 17, 2025	13.96	13.89	13.89	14.15	13.88	3.79M
September 16, 2025	13.78	13.98	13.98	13.99	13.75	4.13M
September 15, 2025	13.9	13.77	13.77	13.9	13.68	3.34M
September 12, 2025	13.95	13.84	13.84	13.96	13.77	3.84M
September 11, 2025	13.69	13.96	13.96	13.96	13.47	5.01M
September 10, 2025	13.84	13.71	13.71	13.95	13.64	5.18M
September 09, 2025	14.06	13.9	13.9	14.09	13.72	5.31M
September 08, 2025	13.83	14.08	14.08	14.14	13.79	6.31M
September 05, 2025	13.83	13.92	13.92	13.96	13.4	6.24M
September 04, 2025	13.58	13.84	13.84	14.07	13.54	8.57M
September 03, 2025	13.96	13.57	13.57	14.08	13.54	5.95M
September 02, 2025	14.41	13.96	13.96	14.5	13.8	9.55M
September 01, 2025	14.52	14.48	14.48	14.68	14.22	7.17M
August 29, 2025	14.41	14.52	14.52	14.84	14.34	8.76M
August 28, 2025	15.08	14.55	14.55	15.28	13.99	15.17M
August 27, 2025	15.61	15.09	15.09	15.7	15.08	13.71M
August 26, 2025	15.94	15.85	15.85	16.05	15.73	11.41M
August 25, 2025	16.27	15.89	15.89	16.35	15.73	14.65M
August 22, 2025	16.26	16.16	16.16	16.46	15.8	14.4M
August 21, 2025	16.72	16.21	16.21	16.97	16.2	16.97M
August 20, 2025	17.55	16.8	16.8	18.55	16.5	33.66M
August 19, 2025	15.05	16.98	16.98	17.56	14.96	37.78M
August 18, 2025	14.89	14.86	14.86	15.14	14.85	10.84M
August 15, 2025	14.8	15	15	15.09	14.59	9.49M
August 14, 2025	14.8	14.93	14.93	15.14	14.4	16.02M
August 13, 2025	14.88	14.88	14.88	14.99	14.67	7.75M
August 12, 2025	15.06	14.88	14.88	15.16	14.85	7.96M
August 11, 2025	15.11	15.19	15.19	15.33	14.83	12.75M
August 08, 2025	14.57	15.29	15.29	15.8	14.5	21.88M
August 07, 2025	14.37	14.71	14.71	14.95	14.37	12.47M
August 06, 2025	14.44	14.55	14.55	14.55	14.18	10.09M
August 05, 2025	13.89	14.45	14.45	14.5	13.87	14.35M
August 04, 2025	13.41	13.83	13.83	13.85	13.19	7.36M
August 01, 2025	13.78	13.45	13.45	13.93	13.45	7.57M
July 31, 2025	14.23	13.8	13.8	14.26	13.8	9.87M
July 30, 2025	14.17	14.37	14.37	14.58	14.08	12.02M
July 29, 2025	14.9	14.32	14.32	15.3	14.3	18.97M
July 28, 2025	14.06	14.08	14.08	14.13	13.82	5.8M
July 25, 2025	13.97	14.13	14.13	14.4	13.89	11.36M
July 24, 2025	14.3	14.44	14.44	14.65	14.3	11.88M
July 23, 2025	13.95	14.62	14.62	14.68	13.79	18.47M
July 22, 2025	13.98	13.98	13.98	14.19	13.88	5.89M
July 21, 2025	13.74	13.98	13.98	14.09	13.66	7.81M
July 18, 2025	13.89	13.75	13.75	13.89	13.66	4.74M
July 17, 2025	13.85	13.87	13.87	13.91	13.7	4.75M
July 16, 2025	13.64	13.78	13.78	13.86	13.59	4.59M
July 15, 2025	14	13.63	13.63	14	13.49	6.07M
July 14, 2025	13.89	14.01	14.01	14.13	13.77	7.08M
July 11, 2025	13.78	13.89	13.89	14.28	13.68	8.92M
July 10, 2025	13.73	13.66	13.66	13.87	13.61	4.68M
July 09, 2025	13.87	13.77	13.77	14.1	13.72	7.88M
July 08, 2025	13.66	13.71	13.71	13.86	13.6	4.93M
July 07, 2025	13.48	13.62	13.62	13.65	13.36	3.6M

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