Hangzhou Coco Healthcare Products Co.,Ltd. (SHE:301009)
China
· Delayed Price · Currency is CNY 11.27
+0.28 (2.55%)
Apr 29, 2026, 3:04 PM CST
SHE:301009 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.98 | 11.33 | 10.92 | 11.27 | 11.27 | 2.55% | 3,656,358 |
| Apr 28, 2026 | 11.13 | 11.28 | 10.97 | 10.99 | 10.99 | -1.96% | 3,712,600 |
| Apr 27, 2026 | 11.22 | 11.40 | 10.73 | 11.21 | 11.21 | -3.61% | 6,406,562 |
| Apr 24, 2026 | 11.45 | 11.71 | 11.37 | 11.63 | 11.63 | 1.04% | 1,818,000 |
| Apr 23, 2026 | 11.66 | 11.70 | 11.47 | 11.51 | 11.51 | -1.37% | 2,113,000 |
| Apr 22, 2026 | 11.71 | 11.81 | 11.62 | 11.67 | 11.67 | -0.85% | 1,836,900 |
| Apr 21, 2026 | 11.90 | 11.94 | 11.73 | 11.77 | 11.77 | -0.84% | 2,313,910 |
| Apr 20, 2026 | 11.76 | 11.88 | 11.65 | 11.87 | 11.87 | 0.76% | 1,992,800 |
| Apr 17, 2026 | 11.88 | 11.94 | 11.69 | 11.78 | 11.78 | -1.01% | 1,532,600 |
| Apr 16, 2026 | 11.75 | 11.94 | 11.63 | 11.90 | 11.90 | 1.19% | 1,897,400 |
| Apr 15, 2026 | 11.76 | 11.83 | 11.65 | 11.76 | 11.76 | 0.43% | 1,324,800 |
| Apr 14, 2026 | 11.71 | 11.80 | 11.55 | 11.71 | 11.71 | 0.26% | 1,528,700 |
| Apr 13, 2026 | 11.76 | 11.78 | 11.60 | 11.68 | 11.68 | -0.17% | 1,608,500 |
| Apr 10, 2026 | 11.62 | 11.82 | 11.62 | 11.70 | 11.70 | 1.12% | 1,972,700 |
| Apr 9, 2026 | 11.89 | 11.90 | 11.52 | 11.57 | 11.57 | -2.77% | 2,186,000 |
| Apr 8, 2026 | 11.84 | 11.92 | 11.76 | 11.90 | 11.90 | 2.50% | 2,356,500 |
| Apr 7, 2026 | 11.35 | 11.67 | 11.27 | 11.61 | 11.61 | 2.38% | 2,119,600 |
| Apr 3, 2026 | 11.68 | 11.72 | 11.32 | 11.34 | 11.34 | -2.91% | 2,122,875 |
| Apr 2, 2026 | 11.76 | 11.89 | 11.63 | 11.68 | 11.68 | -0.51% | 2,292,900 |
| Apr 1, 2026 | 11.74 | 11.86 | 11.62 | 11.74 | 11.74 | 1.73% | 3,518,000 |
| Mar 31, 2026 | 11.66 | 11.85 | 11.54 | 11.54 | 11.54 | -1.37% | 2,573,200 |
| Mar 30, 2026 | 11.72 | 11.98 | 11.62 | 11.70 | 11.70 | -0.34% | 3,387,961 |
| Mar 27, 2026 | 11.45 | 11.87 | 11.33 | 11.74 | 11.74 | 2.18% | 4,533,325 |
| Mar 26, 2026 | 12.04 | 12.99 | 11.42 | 11.49 | 11.49 | -3.20% | 7,734,064 |
| Mar 25, 2026 | 11.35 | 11.95 | 11.35 | 11.87 | 11.87 | 4.58% | 4,165,200 |
| Mar 24, 2026 | 10.98 | 11.36 | 10.81 | 11.35 | 11.35 | 5.48% | 3,641,974 |
| Mar 23, 2026 | 11.38 | 11.38 | 10.64 | 10.76 | 10.76 | -6.35% | 3,907,810 |
| Mar 20, 2026 | 11.83 | 11.97 | 11.49 | 11.49 | 11.49 | -2.63% | 2,186,810 |
| Mar 19, 2026 | 12.06 | 12.20 | 11.78 | 11.80 | 11.80 | -2.72% | 2,300,900 |
| Mar 18, 2026 | 12.00 | 12.16 | 11.86 | 12.13 | 12.13 | 1.51% | 1,508,800 |
| Mar 17, 2026 | 12.18 | 12.26 | 11.94 | 11.95 | 11.95 | -1.73% | 2,059,300 |
| Mar 16, 2026 | 12.21 | 12.31 | 12.00 | 12.16 | 12.16 | -0.49% | 2,870,200 |
| Mar 13, 2026 | 12.19 | 12.36 | 12.09 | 12.22 | 12.22 | 0.08% | 1,901,500 |
| Mar 12, 2026 | 12.46 | 12.51 | 12.16 | 12.21 | 12.21 | -1.93% | 2,282,510 |
| Mar 11, 2026 | 12.64 | 12.67 | 12.41 | 12.45 | 12.45 | -0.88% | 1,919,400 |
| Mar 10, 2026 | 12.39 | 12.60 | 12.39 | 12.56 | 12.56 | 2.28% | 2,296,300 |
| Mar 9, 2026 | 12.39 | 12.51 | 12.18 | 12.28 | 12.28 | -2.15% | 3,123,700 |
| Mar 6, 2026 | 12.16 | 12.55 | 12.09 | 12.55 | 12.55 | 3.38% | 3,006,307 |
| Mar 5, 2026 | 12.30 | 12.38 | 12.13 | 12.14 | 12.14 | 0.17% | 2,371,000 |
| Mar 4, 2026 | 12.20 | 12.37 | 12.03 | 12.12 | 12.12 | -1.14% | 2,894,400 |
| Mar 3, 2026 | 12.56 | 12.65 | 12.24 | 12.26 | 12.26 | -1.92% | 3,681,964 |
| Mar 2, 2026 | 13.06 | 13.09 | 12.46 | 12.50 | 12.50 | -5.66% | 5,894,510 |
| Feb 27, 2026 | 13.26 | 13.34 | 13.21 | 13.25 | 13.25 | -0.08% | 2,897,710 |
| Feb 26, 2026 | 13.54 | 13.60 | 13.22 | 13.26 | 13.26 | -2.07% | 5,340,500 |
| Feb 25, 2026 | 13.83 | 13.99 | 13.50 | 13.54 | 13.54 | 1.88% | 7,602,070 |
| Feb 24, 2026 | 13.03 | 13.31 | 13.03 | 13.29 | 13.29 | 1.92% | 2,587,727 |
| Feb 13, 2026 | 13.05 | 13.20 | 13.01 | 13.04 | 13.04 | - | 2,208,900 |
| Feb 12, 2026 | 13.50 | 13.50 | 13.01 | 13.04 | 13.04 | -2.98% | 3,826,800 |
| Feb 11, 2026 | 13.51 | 13.57 | 13.41 | 13.44 | 13.44 | -0.44% | 1,925,400 |
| Feb 10, 2026 | 13.48 | 13.61 | 13.43 | 13.50 | 13.50 | 0.15% | 3,079,400 |
| Feb 9, 2026 | 13.50 | 13.50 | 13.36 | 13.48 | 13.48 | 0.52% | 2,559,200 |
| Feb 6, 2026 | 13.31 | 13.57 | 13.31 | 13.41 | 13.41 | 0.15% | 3,696,894 |
| Feb 5, 2026 | 13.36 | 13.69 | 13.31 | 13.39 | 13.39 | 0.30% | 4,460,397 |
| Feb 4, 2026 | 13.20 | 13.41 | 13.16 | 13.35 | 13.35 | 1.14% | 2,317,945 |
| Feb 3, 2026 | 13.13 | 13.36 | 13.09 | 13.20 | 13.20 | 0.53% | 2,203,500 |
| Feb 2, 2026 | 13.44 | 13.52 | 13.11 | 13.13 | 13.13 | -1.87% | 2,775,700 |
| Jan 30, 2026 | 13.15 | 13.43 | 13.12 | 13.38 | 13.38 | 1.21% | 3,274,196 |
| Jan 29, 2026 | 13.20 | 13.47 | 13.08 | 13.22 | 13.22 | -0.38% | 3,388,100 |
| Jan 28, 2026 | 13.54 | 13.58 | 13.23 | 13.27 | 13.27 | -2.07% | 2,861,300 |
| Jan 27, 2026 | 13.58 | 13.62 | 13.17 | 13.55 | 13.55 | -0.73% | 3,432,500 |
| Jan 26, 2026 | 13.78 | 13.80 | 13.54 | 13.65 | 13.65 | -0.94% | 3,839,979 |
| Jan 23, 2026 | 13.75 | 13.81 | 13.69 | 13.78 | 13.78 | -0.07% | 4,332,700 |
| Jan 22, 2026 | 13.58 | 13.93 | 13.45 | 13.79 | 13.79 | 1.62% | 7,639,622 |
| Jan 21, 2026 | 13.38 | 13.61 | 13.32 | 13.57 | 13.57 | 0.89% | 3,523,605 |
| Jan 20, 2026 | 13.44 | 13.68 | 13.36 | 13.45 | 13.45 | -0.07% | 4,247,505 |
| Jan 19, 2026 | 13.13 | 13.46 | 13.13 | 13.46 | 13.46 | 2.12% | 3,225,400 |
| Jan 16, 2026 | 13.42 | 13.42 | 13.12 | 13.18 | 13.18 | -0.75% | 2,729,200 |
| Jan 15, 2026 | 13.46 | 13.55 | 13.18 | 13.28 | 13.28 | -2.14% | 3,885,800 |
| Jan 14, 2026 | 13.47 | 13.67 | 13.32 | 13.57 | 13.57 | 0.44% | 7,308,701 |
| Jan 13, 2026 | 13.18 | 13.85 | 13.05 | 13.51 | 13.51 | 3.05% | 10,577,750 |
| Jan 12, 2026 | 12.90 | 13.13 | 12.87 | 13.11 | 13.11 | 1.55% | 4,711,753 |
| Jan 9, 2026 | 12.99 | 12.99 | 12.80 | 12.91 | 12.91 | -0.15% | 3,526,665 |
| Jan 8, 2026 | 12.71 | 12.93 | 12.65 | 12.93 | 12.93 | 1.41% | 2,896,554 |
| Jan 7, 2026 | 12.90 | 12.99 | 12.71 | 12.75 | 12.75 | -1.01% | 3,043,100 |
| Jan 6, 2026 | 12.90 | 13.00 | 12.78 | 12.88 | 12.88 | 0.23% | 2,763,100 |
| Jan 5, 2026 | 12.67 | 12.91 | 12.64 | 12.85 | 12.85 | 1.34% | 2,690,298 |
| Dec 31, 2025 | 12.66 | 12.74 | 12.55 | 12.68 | 12.68 | 0.32% | 2,203,411 |
| Dec 30, 2025 | 12.65 | 12.74 | 12.52 | 12.64 | 12.64 | -0.32% | 2,503,700 |
| Dec 29, 2025 | 12.86 | 12.86 | 12.60 | 12.68 | 12.68 | -0.78% | 2,196,700 |
| Dec 26, 2025 | 12.99 | 13.02 | 12.76 | 12.78 | 12.78 | -1.62% | 3,604,700 |
| Dec 25, 2025 | 12.92 | 13.17 | 12.81 | 12.99 | 12.99 | 0.62% | 3,735,600 |
| Dec 24, 2025 | 12.98 | 12.98 | 12.76 | 12.91 | 12.91 | 0.47% | 2,804,200 |
| Dec 23, 2025 | 13.05 | 13.12 | 12.79 | 12.85 | 12.85 | -1.00% | 3,179,100 |
| Dec 22, 2025 | 13.23 | 13.35 | 12.93 | 12.98 | 12.98 | -1.29% | 4,576,000 |
| Dec 19, 2025 | 12.70 | 13.15 | 12.56 | 13.15 | 13.15 | 3.30% | 5,430,466 |
| Dec 18, 2025 | 12.40 | 12.87 | 12.34 | 12.73 | 12.73 | 2.17% | 4,626,700 |
| Dec 17, 2025 | 12.25 | 12.70 | 12.20 | 12.46 | 12.46 | 0.97% | 4,604,421 |
| Dec 16, 2025 | 12.48 | 12.58 | 12.26 | 12.34 | 12.34 | 0.24% | 3,328,100 |
| Dec 15, 2025 | 12.22 | 12.42 | 12.13 | 12.31 | 12.31 | 1.07% | 3,050,600 |
| Dec 12, 2025 | 12.24 | 12.45 | 12.17 | 12.18 | 12.18 | -0.49% | 2,635,580 |
| Dec 11, 2025 | 12.62 | 12.62 | 12.22 | 12.24 | 12.24 | -2.70% | 4,090,500 |
| Dec 10, 2025 | 12.68 | 12.73 | 12.50 | 12.58 | 12.58 | -0.71% | 2,870,000 |
| Dec 9, 2025 | 12.72 | 12.85 | 12.64 | 12.67 | 12.67 | -0.47% | 2,518,135 |
| Dec 8, 2025 | 12.75 | 12.89 | 12.71 | 12.73 | 12.73 | - | 2,591,700 |
| Dec 5, 2025 | 12.58 | 12.74 | 12.46 | 12.73 | 12.73 | 1.27% | 2,995,400 |
| Dec 4, 2025 | 13.30 | 13.34 | 12.55 | 12.57 | 12.57 | -5.56% | 7,650,400 |
| Dec 3, 2025 | 13.53 | 13.60 | 13.23 | 13.31 | 13.31 | -1.77% | 3,476,800 |
| Dec 2, 2025 | 13.76 | 13.76 | 13.55 | 13.55 | 13.55 | -1.45% | 3,115,000 |
| Dec 1, 2025 | 13.80 | 13.87 | 13.68 | 13.75 | 13.75 | -0.15% | 3,496,701 |
| Nov 28, 2025 | 13.67 | 13.80 | 13.39 | 13.77 | 13.77 | 0.73% | 5,309,027 |