Henan Rebecca Hair Products Co., Ltd. - 600439.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.79	2.77	2.77	2.81	2.76	12.4M
February 12, 2026	2.84	2.78	2.78	2.84	2.77	18.83M
February 11, 2026	2.87	2.84	2.84	2.87	2.83	12.4M
February 10, 2026	2.85	2.87	2.87	2.89	2.83	18.47M
February 09, 2026	2.83	2.86	2.86	2.88	2.81	20.82M
February 06, 2026	2.79	2.8	2.8	2.83	2.77	15.55M
February 05, 2026	2.8	2.8	2.8	2.84	2.79	18.87M
February 04, 2026	2.78	2.81	2.81	2.81	2.76	14.51M
February 03, 2026	2.79	2.78	2.78	2.8	2.75	15.14M
February 02, 2026	2.8	2.76	2.76	2.86	2.76	22.18M
January 30, 2026	2.86	2.82	2.82	2.91	2.81	30.82M
January 29, 2026	2.85	2.92	2.92	3.04	2.82	52.26M
January 28, 2026	2.83	2.87	2.87	2.88	2.82	21.56M
January 27, 2026	2.87	2.83	2.83	2.87	2.79	16.97M
January 26, 2026	2.9	2.88	2.88	2.9	2.84	20.18M
January 23, 2026	2.91	2.9	2.9	2.92	2.88	18.52M
January 22, 2026	2.85	2.9	2.9	2.9	2.83	22.52M
January 21, 2026	2.84	2.86	2.86	2.86	2.82	13.34M
January 20, 2026	2.84	2.85	2.85	2.86	2.82	18.17M
January 19, 2026	2.79	2.82	2.82	2.83	2.78	14M
January 16, 2026	2.81	2.8	2.8	2.82	2.78	13.4M
January 15, 2026	2.85	2.8	2.8	2.86	2.79	20.03M
January 14, 2026	2.86	2.86	2.86	2.9	2.82	26.34M
January 13, 2026	2.88	2.86	2.86	2.9	2.85	24.94M
January 12, 2026	2.84	2.89	2.89	2.89	2.83	26.57M
January 09, 2026	2.82	2.84	2.84	2.84	2.81	20.36M
January 08, 2026	2.79	2.82	2.82	2.83	2.78	16.66M
January 07, 2026	2.82	2.8	2.8	2.83	2.78	21.47M
January 06, 2026	2.78	2.82	2.82	2.83	2.77	24.99M
January 05, 2026	2.78	2.78	2.78	2.79	2.75	13.7M
December 31, 2025	2.75	2.77	2.77	2.78	2.74	14.04M
December 30, 2025	2.77	2.76	2.76	2.81	2.75	15.15M
December 29, 2025	2.8	2.78	2.78	2.81	2.77	14.29M
December 26, 2025	2.84	2.81	2.81	2.85	2.8	24.3M
December 25, 2025	2.84	2.84	2.84	2.9	2.82	23.24M
December 24, 2025	2.85	2.83	2.83	2.85	2.81	22.59M
December 23, 2025	2.94	2.83	2.83	2.95	2.82	38.68M
December 22, 2025	2.95	2.94	2.94	2.97	2.92	33.62M
December 19, 2025	2.98	2.97	2.97	2.99	2.91	78.04M
December 18, 2025	2.69	2.98	2.98	2.98	2.69	60.51M
December 17, 2025	2.71	2.71	2.71	2.72	2.66	18.93M
December 16, 2025	2.71	2.72	2.72	2.77	2.7	15.72M
December 15, 2025	2.71	2.72	2.72	2.75	2.68	16.08M
December 12, 2025	2.79	2.72	2.72	2.82	2.72	23.89M
December 11, 2025	2.9	2.79	2.79	2.91	2.79	26.11M
December 10, 2025	2.9	2.91	2.91	2.95	2.87	18.4M
December 09, 2025	2.9	2.89	2.89	2.91	2.86	16.65M
December 08, 2025	2.94	2.91	2.91	2.94	2.89	15.71M
December 05, 2025	2.93	2.94	2.94	2.94	2.88	13.44M
December 04, 2025	3	2.92	2.92	3	2.91	19.1M
December 03, 2025	3.03	3	3	3.05	2.98	18.88M
December 02, 2025	3.05	3.04	3.04	3.05	3	15.16M
December 01, 2025	3.04	3.05	3.05	3.09	3.03	17.75M
November 28, 2025	3	3.05	3.05	3.05	2.96	20.24M
November 27, 2025	3.04	3	3	3.05	2.98	16.81M
November 26, 2025	3.04	3.02	3.02	3.1	3.02	18.26M
November 25, 2025	2.98	3.04	3.04	3.05	2.98	22.77M
November 24, 2025	3	2.97	2.97	3.01	2.93	20.08M
November 21, 2025	3.06	2.96	2.96	3.1	2.95	31.61M
November 20, 2025	3.15	3.1	3.1	3.16	3.05	28.61M

Henan Rebecca Hair Products Co., Ltd. (600439.SS) SHH