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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.05	13.04	13.04	13.2	13.01	2.21M
February 12, 2026	13.5	13.04	13.04	13.5	13.01	3.83M
February 11, 2026	13.51	13.44	13.44	13.57	13.41	1.93M
February 10, 2026	13.48	13.5	13.5	13.61	13.43	3.08M
February 09, 2026	13.5	13.48	13.48	13.5	13.36	2.56M
February 06, 2026	13.31	13.41	13.41	13.57	13.31	3.7M
February 05, 2026	13.36	13.39	13.39	13.69	13.31	4.46M
February 04, 2026	13.2	13.35	13.35	13.41	13.16	2.32M
February 03, 2026	13.13	13.2	13.2	13.36	13.09	2.2M
February 02, 2026	13.44	13.13	13.13	13.52	13.11	2.78M
January 30, 2026	13.15	13.38	13.38	13.43	13.12	3.31M
January 29, 2026	13.2	13.22	13.22	13.47	13.08	3.39M
January 28, 2026	13.54	13.27	13.27	13.58	13.23	2.86M
January 27, 2026	13.58	13.55	13.55	13.62	13.17	3.43M
January 26, 2026	13.78	13.65	13.65	13.8	13.54	3.86M
January 23, 2026	13.75	13.78	13.78	13.81	13.69	4.33M
January 22, 2026	13.58	13.79	13.79	13.93	13.45	7.64M
January 21, 2026	13.38	13.57	13.57	13.61	13.32	3.52M
January 20, 2026	13.44	13.45	13.45	13.68	13.36	4.25M
January 19, 2026	13.13	13.46	13.46	13.46	13.13	3.23M
January 16, 2026	13.42	13.18	13.18	13.42	13.12	2.73M
January 15, 2026	13.46	13.28	13.28	13.55	13.18	3.89M
January 14, 2026	13.47	13.57	13.57	13.67	13.32	7.31M
January 13, 2026	13.18	13.51	13.51	13.85	13.05	10.58M
January 12, 2026	12.9	13.11	13.11	13.13	12.87	4.77M
January 09, 2026	12.99	12.91	12.91	12.99	12.8	3.53M
January 08, 2026	12.71	12.93	12.93	12.93	12.65	2.9M
January 07, 2026	12.9	12.75	12.75	12.99	12.71	3.04M
January 06, 2026	12.9	12.88	12.88	13	12.78	2.76M
January 05, 2026	12.67	12.85	12.85	12.91	12.64	2.69M
December 31, 2025	12.66	12.68	12.68	12.74	12.55	2.24M
December 30, 2025	12.65	12.64	12.64	12.74	12.52	2.5M
December 29, 2025	12.86	12.68	12.68	12.86	12.6	2.2M
December 26, 2025	12.99	12.78	12.78	13.02	12.76	3.6M
December 25, 2025	12.92	12.99	12.99	13.17	12.81	3.74M
December 24, 2025	12.98	12.91	12.91	12.98	12.76	2.84M
December 23, 2025	13.05	12.85	12.85	13.12	12.79	3.18M
December 22, 2025	13.23	12.98	12.98	13.35	12.93	4.58M
December 19, 2025	12.7	13.15	13.15	13.15	12.56	5.43M
December 18, 2025	12.4	12.73	12.73	12.87	12.34	4.66M
December 17, 2025	12.25	12.46	12.46	12.7	12.2	4.6M
December 16, 2025	12.48	12.34	12.34	12.58	12.26	3.33M
December 15, 2025	12.22	12.31	12.31	12.42	12.13	3.05M
December 12, 2025	12.24	12.18	12.18	12.45	12.17	2.64M
December 11, 2025	12.62	12.24	12.24	12.62	12.22	4.09M
December 10, 2025	12.68	12.58	12.58	12.73	12.5	2.9M
December 09, 2025	12.72	12.67	12.67	12.85	12.64	2.52M
December 08, 2025	12.75	12.73	12.73	12.89	12.71	2.59M
December 05, 2025	12.58	12.73	12.73	12.74	12.46	3M
December 04, 2025	13.67	12.57	12.57	13.67	12.55	7.72M
December 03, 2025	13.53	13.31	13.31	13.6	13.23	3.49M
December 02, 2025	13.76	13.55	13.55	13.76	13.55	3.12M
December 01, 2025	13.8	13.75	13.75	13.87	13.68	3.5M
November 28, 2025	13.67	13.77	13.77	13.8	13.39	5.31M
November 27, 2025	13.59	13.67	13.67	13.94	13.54	6.78M
November 26, 2025	13.58	13.51	13.51	13.84	13.36	4.32M
November 25, 2025	13.43	13.61	13.61	13.86	13.38	3.74M
November 24, 2025	13.58	13.41	13.41	13.69	13.23	4.45M
November 21, 2025	14	13.43	13.43	14.27	13.38	7.71M
November 20, 2025	14.84	14.21	14.21	14.88	14.14	10.75M

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