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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	14.21	14.94	14.94	14.95	14.16	16.78M
November 18, 2025	14.38	14.3	14.3	14.52	14.2	4.78M
November 17, 2025	14.31	14.47	14.47	14.47	14.25	5.41M
November 14, 2025	14.52	14.33	14.33	14.93	14.33	8.12M
November 13, 2025	14.77	14.62	14.62	14.79	14.46	11.13M
November 12, 2025	13.9	14.82	14.82	15.15	13.89	20.66M
November 11, 2025	13.82	13.93	13.93	13.96	13.72	4.96M
November 10, 2025	13.47	13.88	13.88	13.94	13.41	4.46M
November 07, 2025	13.58	13.44	13.44	13.63	13.43	2.43M
November 06, 2025	13.85	13.59	13.59	13.85	13.57	2.58M
November 05, 2025	13.64	13.73	13.73	13.78	13.53	2.56M
November 04, 2025	13.76	13.69	13.69	13.83	13.59	2.88M
November 03, 2025	13.85	13.81	13.81	13.97	13.67	4.88M
October 31, 2025	13.48	13.57	13.57	13.62	13.34	3.36M
October 30, 2025	13.6	13.38	13.38	13.75	13.36	4.17M
October 29, 2025	13.52	13.45	13.45	13.53	13.24	3.84M
October 28, 2025	13.87	13.52	13.52	13.89	13.51	6.24M
October 27, 2025	13.84	13.97	13.97	14.12	13.67	5.7M
October 24, 2025	13.84	13.8	13.8	14.03	13.75	3.53M
October 23, 2025	13.8	13.86	13.86	13.9	13.72	2.79M
October 22, 2025	13.88	13.88	13.88	13.97	13.78	3.04M
October 21, 2025	13.87	13.88	13.88	13.9	13.7	3.72M
October 20, 2025	13.67	13.89	13.89	13.93	13.64	3.54M
October 17, 2025	13.72	13.59	13.59	13.89	13.57	3.86M
October 16, 2025	13.83	13.79	13.79	14.09	13.68	4.55M
October 15, 2025	13.44	13.92	13.92	13.95	13.39	6.85M
October 14, 2025	13.59	13.45	13.45	13.68	13.41	3.91M
October 13, 2025	13.35	13.57	13.57	13.69	13.07	3.86M
October 10, 2025	13.64	13.78	13.78	13.88	13.52	4.56M
October 09, 2025	13.32	13.63	13.63	13.63	13.3	3.18M
September 30, 2025	13.21	13.35	13.35	13.45	13.21	2.83M
September 29, 2025	13.23	13.21	13.21	13.31	13.01	2.68M
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

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