Skip to main content
Haoxiangni Health Food Co.,Ltd. (SHE:002582)
China flag China · Delayed Price · Currency is CNY
12.44
-0.14 (-1.11%)
Apr 29, 2026, 3:04 PM CST

Haoxiangni Health Food Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202611.9612.8011.5012.4412.44-1.11%59,947,520
Apr 28, 202612.6312.9812.0212.5812.58-0.87%39,214,108
Apr 27, 202612.8813.1612.6312.6912.69-2.08%27,787,430
Apr 24, 202612.6813.0612.6512.9612.961.89%32,242,566
Apr 23, 202612.6412.9012.3612.7212.72-1.01%30,933,803
Apr 22, 202612.7313.0912.6212.8512.850.08%33,668,200
Apr 21, 202612.3912.9912.3412.8412.843.63%39,604,300
Apr 20, 202612.2112.6512.1812.3912.391.47%27,911,463
Apr 17, 202612.1512.3211.9112.2112.21-0.41%24,519,974
Apr 16, 202612.2012.3812.0412.2612.260.16%32,230,000
Apr 15, 202612.2612.3412.1012.2412.24-2.47%37,776,601
Apr 14, 202611.7712.7911.6612.5512.557.08%55,004,220
Apr 13, 202611.6511.8311.5611.7211.72-0.09%16,275,300
Apr 10, 202611.5811.8511.5611.7311.731.65%18,679,510
Apr 9, 202611.5011.7011.4211.5411.54-14,513,400
Apr 8, 202611.3611.6111.2811.5411.543.31%16,126,600
Apr 7, 202611.0911.2810.9211.1711.171.18%10,387,530
Apr 3, 202611.3311.3610.9711.0411.04-2.04%10,162,900
Apr 2, 202611.2511.4311.1911.2711.27-0.44%11,444,500
Apr 1, 202611.3511.4511.2611.3211.320.80%9,377,200
Mar 31, 202611.3111.4211.1911.2311.23-0.53%12,194,330
Mar 30, 202611.1111.3011.0611.2911.290.53%12,678,720
Mar 27, 202610.6211.2410.5611.2311.235.35%17,899,400
Mar 26, 202610.7610.8610.6210.6610.66-0.56%9,528,200
Mar 25, 202610.6310.7710.5710.7210.721.42%10,892,020
Mar 24, 202610.2510.6210.0710.5710.574.97%17,374,100
Mar 23, 202610.3810.499.9710.0710.07-5.62%18,684,030
Mar 20, 202610.9110.9610.6510.6710.67-1.93%11,594,880
Mar 19, 202611.1411.1910.8210.8810.88-3.63%15,136,400
Mar 18, 202611.2411.3011.1511.2911.290.53%10,714,070
Mar 17, 202611.3611.5811.2011.2311.23-1.14%15,534,000
Mar 16, 202611.1211.4311.0811.3611.362.16%13,821,200
Mar 13, 202611.2811.4111.0811.1211.12-1.94%13,327,300
Mar 12, 202611.3611.4711.2611.3411.34-0.44%12,848,410
Mar 11, 202611.3911.5011.2511.3911.39-0.26%16,214,110
Mar 10, 202611.3511.4511.3111.4211.422.06%14,704,180
Mar 9, 202611.1811.3811.0911.1911.19-2.44%19,194,400
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