Skip to main content
Haoxiangni Health Food Co.,Ltd. (SHE:002582)
China flag China · Delayed Price · Currency is CNY
11.19
-0.28 (-2.44%)
Mar 9, 2026, 3:04 PM CST

Haoxiangni Health Food Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611.1511.5111.0911.4711.472.41%15,026,930
Mar 5, 202611.2511.3511.1411.2011.200.54%12,632,440
Mar 4, 202611.0311.2810.9111.1411.14-0.45%15,066,650
Mar 3, 202611.4711.5911.1511.1911.19-2.61%22,176,600
Mar 2, 202611.5511.7511.4111.4911.49-3.28%23,497,710
Feb 27, 202611.8811.9611.8211.8811.880.08%12,238,099
Feb 26, 202611.9712.0911.8011.8711.87-0.84%16,619,580
Feb 25, 202611.6811.9811.6511.9711.972.48%20,058,300
Feb 24, 202611.7011.8511.6211.6811.680.09%17,044,140
Feb 13, 202612.0712.1311.6411.6711.67-2.51%24,766,750
Feb 12, 202612.2512.3011.9311.9711.97-2.68%27,618,720
Feb 11, 202612.5612.6312.2812.3012.30-2.07%21,896,100
Feb 10, 202612.7612.7712.4212.5612.56-1.95%22,690,094
Feb 9, 202612.5012.9012.4412.8112.813.56%32,796,780
Feb 6, 202612.3512.5212.2412.3712.37-1.04%25,824,210
Feb 5, 202612.4512.9312.3312.5012.50-1.26%32,209,390
Feb 4, 202612.9012.9812.5812.6612.66-2.84%35,907,950
Feb 3, 202613.4413.4412.9013.0313.03-3.05%47,735,850
Feb 2, 202613.1413.7912.9113.4413.445.00%60,865,550
Jan 30, 202612.5513.0112.5512.8012.804.07%55,197,950
Jan 29, 202612.3512.8712.0812.3012.30-4.50%56,003,900
Jan 28, 202614.2214.2212.8812.8812.88-9.99%73,327,990
Jan 27, 202614.5314.6513.4014.3114.31-1.72%69,888,140
Jan 26, 202616.1716.4214.5614.5614.56-10.01%68,343,630
Jan 23, 202615.2616.5715.0316.1816.186.03%69,883,690
Jan 22, 202615.4716.1114.6315.2615.261.33%73,573,390
Jan 21, 202613.9815.2613.8015.0615.068.11%74,225,460
Jan 20, 202613.3514.0513.2513.9313.935.77%73,435,570
Jan 19, 202613.5413.7613.1113.1713.17-2.66%44,550,920
Jan 16, 202613.3413.8813.1813.5313.530.45%52,443,290
Jan 15, 202613.2714.5913.2313.4713.471.58%75,833,270
Jan 14, 202613.3413.6913.0113.2613.26-0.60%57,126,400
Jan 13, 202612.8613.9712.8613.3413.343.73%61,233,580
Jan 12, 202612.8313.3312.6612.8612.861.42%51,952,920
Jan 9, 202611.9912.8011.8612.6812.686.02%53,320,770
Jan 8, 202611.0012.3510.8911.9611.966.22%77,749,880
Jan 7, 202612.9412.9411.2311.2611.26-4.25%87,422,696
Jan 6, 202611.4011.9711.2411.7611.763.16%33,519,970
Jan 5, 202611.0511.7611.0511.4011.403.17%31,920,860
Dec 31, 202510.7711.1910.7711.0511.051.84%20,991,480
Dec 30, 202510.5211.0410.3610.8510.852.17%20,257,220
Dec 29, 202510.6410.6810.4410.6210.62-0.56%12,661,600
Dec 26, 202510.6910.7610.5910.6810.68-0.28%14,164,500
Dec 25, 202510.8710.9010.6510.7110.71-1.02%15,160,020
Dec 24, 202510.7710.8910.6210.8210.82-0.09%17,361,710
Dec 23, 202511.0411.0810.7610.8310.83-2.43%25,852,300
Dec 22, 202510.8411.2010.7611.1011.101.93%36,833,300
Dec 19, 202510.5810.9310.3410.8910.895.32%43,647,410
Dec 18, 202510.1410.5310.1310.3410.341.08%28,996,000
Dec 17, 202510.1610.5510.0210.2310.230.39%34,540,670
Dec 16, 202510.2110.6810.1610.1910.19-1.26%40,965,580
Dec 15, 202510.2010.8610.0010.3210.321.28%44,516,090
Dec 12, 202510.6911.0110.1410.1910.191.80%62,718,460
Dec 11, 202510.1810.289.9910.0110.01-2.34%17,097,900
Dec 10, 202510.4110.9110.2310.2510.25-0.77%22,263,500
Dec 9, 202510.0510.389.9610.3310.332.38%14,137,510
Dec 8, 202510.1810.2310.0210.0910.09-0.88%8,566,300
Dec 5, 20259.9910.359.9910.1810.182.00%9,322,900
Dec 4, 202510.3210.359.959.989.98-3.48%11,785,279
Dec 3, 202510.3710.4510.1810.3410.34-0.29%8,693,300
Dec 2, 202510.5010.5010.2110.3710.37-1.24%11,780,700
Dec 1, 202510.4910.6910.3910.5010.50-0.76%24,315,800
Nov 28, 202510.0210.9310.0210.5810.585.69%40,103,200
Nov 27, 202510.0310.149.9510.0110.01-0.10%7,082,700
Nov 26, 202510.0110.159.9310.0210.02-0.10%8,340,002
Nov 25, 202510.0810.089.9710.0310.030.40%6,952,997
Nov 24, 202510.0410.169.829.999.99-0.20%8,383,400
Nov 21, 202510.2510.4210.0010.0110.01-3.29%13,293,300
Nov 20, 202510.4510.4510.2310.3510.35-1.15%8,861,499
Nov 19, 202510.5010.5010.2910.4710.47-0.10%8,720,600
Nov 18, 202510.5310.5410.4010.4810.48-0.66%8,379,500
Nov 17, 202510.4010.6310.3810.5510.550.96%10,218,900
Nov 14, 202510.7010.7610.4110.4510.45-1.60%11,640,800
Nov 13, 202510.5410.6410.3710.6210.620.38%12,186,200
Nov 12, 202510.7510.8210.5210.5810.58-1.21%17,265,200
Nov 11, 202510.5010.7910.3210.7110.711.90%23,552,500
Nov 10, 202510.2910.7210.2510.5110.513.34%28,787,500
Nov 7, 20259.9710.269.9310.1710.172.01%13,689,700
Nov 6, 20259.9110.049.839.979.970.20%8,879,900
Nov 5, 20259.9810.119.919.959.95-0.60%11,064,600
Nov 4, 202510.1110.129.9510.0110.01-0.99%10,482,800
Nov 3, 20259.9910.199.9610.1110.111.10%14,027,290
Oct 31, 20259.8010.109.7810.0010.001.94%16,089,600
Oct 30, 20259.769.949.719.819.810.51%11,315,670
Oct 29, 20259.709.809.509.769.760.62%14,332,000
Oct 28, 20259.619.739.539.709.700.10%10,648,600
Oct 27, 20259.439.739.349.699.693.09%17,137,000
Oct 24, 20259.559.569.369.409.40-1.67%12,476,500
Oct 23, 20259.809.869.509.569.56-4.02%17,835,300
Oct 22, 20259.6810.309.649.969.963.53%33,365,630
Oct 21, 20259.209.659.189.629.624.45%21,833,800
Oct 20, 20259.099.229.049.219.211.43%8,081,400
Oct 17, 20259.119.239.069.089.08-0.55%8,481,100
Oct 16, 20259.249.319.119.139.13-1.51%8,350,400
Oct 15, 20259.159.339.069.279.271.98%10,602,800
Oct 14, 20259.209.219.089.099.09-0.98%6,972,098
Oct 13, 20259.059.198.949.189.180.11%7,781,699
Oct 10, 20259.109.359.069.179.170.44%9,629,400
Oct 9, 20259.329.359.079.139.13-1.83%11,379,300
Sep 30, 20259.309.359.289.309.300.22%5,694,800