Haoxiangni Health Food Co., Ltd. Class A 002582
SZSE · China · Consumer Non-Durables
CNY 9.39+0.11 (+1.19%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9.39 | +1.19% | CNY 9.35 | CNY 9.43 | CNY 9.28 | 7.99M |
| 2026-09-29 | CNY 9.28 | -0.32% | CNY 9.30 | CNY 9.36 | CNY 9.26 | 4.98M |
| 2026-09-28 | CNY 9.31 | -1.48% | CNY 9.46 | CNY 9.50 | CNY 9.22 | 9.28M |
| 2026-09-24 | CNY 9.45 | -1.77% | CNY 9.58 | CNY 9.68 | CNY 9.43 |
| 9.18M |
| 2026-09-23 | CNY 9.62 | -2.43% | CNY 9.85 | CNY 9.86 | CNY 9.62 | 11.09M |
| 2026-09-22 | CNY 9.86 | +0.61% | CNY 9.80 | CNY 9.90 | CNY 9.72 | 13.84M |
| 2026-09-21 | CNY 9.80 | +0.62% | CNY 9.76 | CNY 9.86 | CNY 9.70 | 12.63M |
| 2026-09-18 | CNY 9.74 | +1.88% | CNY 9.57 | CNY 9.74 | CNY 9.55 | 10.84M |
| 2026-09-17 | CNY 9.56 | -0.62% | CNY 9.56 | CNY 9.61 | CNY 9.50 | 7.72M |
| 2026-09-16 | CNY 9.62 | +0.73% | CNY 9.50 | CNY 9.65 | CNY 9.45 | 8.68M |
| 2026-09-15 | CNY 9.55 | -3.73% | CNY 9.92 | CNY 9.97 | CNY 9.53 | 16.26M |
| 2026-09-14 | CNY 9.92 | -0.10% | CNY 9.96 | CNY 10.08 | CNY 9.88 | 12.17M |
| 2026-09-11 | CNY 9.93 | -3.97% | CNY 10.25 | CNY 10.26 | CNY 9.85 | 22.99M |
| 2026-09-10 | CNY 10.34 | -3.81% | CNY 10.64 | CNY 10.69 | CNY 10.32 | 19.97M |
| 2026-09-09 | CNY 10.75 | -1.92% | CNY 10.87 | CNY 10.87 | CNY 10.60 | 26.14M |
| 2026-09-08 | CNY 10.96 | +4.18% | CNY 10.55 | CNY 11.05 | CNY 10.49 | 42.72M |
| 2026-09-07 | CNY 10.52 | +1.84% | CNY 10.23 | CNY 10.54 | CNY 10.23 | 20.13M |
| 2026-09-04 | CNY 10.33 | +1.37% | CNY 10.20 | CNY 10.55 | CNY 10.14 | 21.77M |
| 2026-09-03 | CNY 10.19 | -0.59% | CNY 10.34 | CNY 10.37 | CNY 10.15 | 13.57M |
| 2026-09-02 | CNY 10.25 | -4.30% | CNY 10.72 | CNY 10.73 | CNY 10.23 | 24.86M |
| 2026-09-01 | CNY 10.71 | +2.10% | CNY 10.50 | CNY 10.90 | CNY 10.50 | 29.74M |
| 2026-08-31 | CNY 10.49 | -2.05% | CNY 10.70 | CNY 10.78 | CNY 10.46 | 26.22M |
| 2026-08-28 | CNY 10.71 | +3.98% | CNY 10.28 | CNY 10.78 | CNY 10.25 | 36.71M |
| 2026-08-27 | CNY 10.30 | +0.29% | CNY 10.26 | CNY 10.46 | CNY 10.21 | 23.27M |
| 2026-08-26 | CNY 10.27 | +0.79% | CNY 10.17 | CNY 10.48 | CNY 10.10 | 18.83M |
| 2026-08-25 | CNY 10.19 | +1.70% | CNY 10.00 | CNY 10.25 | CNY 9.95 | 22.17M |
| 2026-08-24 | CNY 10.02 | -3.19% | CNY 10.28 | CNY 10.28 | CNY 9.88 | 26.26M |
| 2026-08-21 | CNY 10.35 | -2.27% | CNY 10.46 | CNY 10.47 | CNY 10.15 | 23.71M |
| 2026-08-20 | CNY 10.59 | +0.09% | CNY 10.40 | CNY 10.99 | CNY 10.10 | 35.12M |
| 2026-08-19 | CNY 10.58 | -10.03% | CNY 11.24 | CNY 11.27 | CNY 10.58 | 46.68M |
| 2026-08-18 | CNY 11.76 | +5.85% | CNY 11.12 | CNY 11.95 | CNY 11.09 | 67.11M |
| 2026-08-17 | CNY 11.11 | +0.54% | CNY 11.22 | CNY 11.30 | CNY 10.90 | 40.72M |
| 2026-08-14 | CNY 11.05 | -3.91% | CNY 11.50 | CNY 11.50 | CNY 10.85 | 53.78M |
| 2026-08-13 | CNY 11.50 | +3.14% | CNY 11.00 | CNY 11.99 | CNY 10.86 | 87.29M |
| 2026-08-12 | CNY 11.15 | +9.96% | CNY 10.12 | CNY 11.15 | CNY 10.02 | 46.33M |
| 2026-08-11 | CNY 10.14 | -2.78% | CNY 10.33 | CNY 10.42 | CNY 10.14 | 26.02M |
| 2026-08-10 | CNY 10.43 | +4.09% | CNY 9.98 | CNY 10.44 | CNY 9.96 | 40.99M |
| 2026-08-07 | CNY 10.02 | -0.50% | CNY 10.07 | CNY 10.08 | CNY 9.87 | 18.66M |
| 2026-08-06 | CNY 10.07 | -0.98% | CNY 10.13 | CNY 10.20 | CNY 9.96 | 23.29M |
| 2026-08-05 | CNY 10.17 | +1.80% | CNY 9.99 | CNY 10.33 | CNY 9.93 | 31.21M |
| 2026-08-04 | CNY 9.99 | -0.30% | CNY 10.08 | CNY 10.08 | CNY 9.86 | 23.61M |
| 2026-08-03 | CNY 10.02 | -1.76% | CNY 10.28 | CNY 10.35 | CNY 9.98 | 27.79M |
| 2026-07-31 | CNY 10.20 | +1.09% | CNY 9.79 | CNY 10.38 | CNY 9.78 | 42.26M |
| 2026-07-30 | CNY 10.09 | -2.32% | CNY 10.03 | CNY 10.72 | CNY 9.89 | 56.15M |
| 2026-07-29 | CNY 10.33 | +7.72% | CNY 9.73 | CNY 10.33 | CNY 9.59 | 59.92M |
| 2026-07-28 | CNY 9.59 | +6.32% | CNY 8.96 | CNY 9.82 | CNY 8.93 | 39.36M |
| 2026-07-27 | CNY 9.02 | +1.46% | CNY 8.81 | CNY 9.03 | CNY 8.77 | 12.24M |
| 2026-07-24 | CNY 8.89 | -4.41% | CNY 9.20 | CNY 9.29 | CNY 8.88 | 18.79M |
| 2026-07-23 | CNY 9.30 | -0.75% | CNY 9.16 | CNY 9.33 | CNY 9.10 | 23.09M |
| 2026-07-22 | CNY 9.37 | +6.12% | CNY 8.77 | CNY 9.68 | CNY 8.68 | 37.21M |
| 2026-07-21 | CNY 8.83 | -2.97% | CNY 9.01 | CNY 9.03 | CNY 8.63 | 28.79M |
| 2026-07-20 | CNY 9.10 | -2.26% | CNY 9.20 | CNY 9.41 | CNY 8.95 | 28.14M |
| 2026-07-17 | CNY 9.31 | -2.21% | CNY 9.51 | CNY 9.79 | CNY 9.19 | 29.02M |
| 2026-07-16 | CNY 9.52 | -2.46% | CNY 9.65 | CNY 9.80 | CNY 9.32 | 34.03M |
| 2026-07-15 | CNY 9.76 | +6.32% | CNY 9.00 | CNY 10.10 | CNY 8.90 | 47.67M |
| 2026-07-14 | CNY 9.18 | +6.87% | CNY 8.63 | CNY 9.35 | CNY 8.59 | 30.16M |
| 2026-07-13 | CNY 8.59 | -2.94% | CNY 8.76 | CNY 8.82 | CNY 8.53 | 11.36M |
| 2026-07-10 | CNY 8.85 | +2.67% | CNY 8.55 | CNY 8.91 | CNY 8.48 | 14.28M |
| 2026-07-09 | CNY 8.62 | -1.49% | CNY 8.72 | CNY 8.80 | CNY 8.51 | 9.77M |
| 2026-07-08 | CNY 8.75 | -0.68% | CNY 8.81 | CNY 8.90 | CNY 8.69 | 8.46M |
| 2026-07-07 | CNY 8.81 | -2.97% | CNY 8.99 | CNY 9.05 | CNY 8.79 | 12.17M |
| 2026-07-06 | CNY 9.08 | +1.23% | CNY 9.00 | CNY 9.26 | CNY 8.90 | 15.54M |
| 2026-07-03 | CNY 8.97 | +1.36% | CNY 8.85 | CNY 9.06 | CNY 8.81 | 11.40M |
| 2026-07-02 | CNY 8.85 | +0.91% | CNY 8.75 | CNY 8.93 | CNY 8.72 | 12.65M |
| 2026-07-01 | CNY 8.77 | +3.79% | CNY 8.44 | CNY 8.80 | CNY 8.36 | 16.41M |
| 2026-06-30 | CNY 8.45 | -2.76% | CNY 8.58 | CNY 8.65 | CNY 8.32 | 14.17M |
| 2026-06-29 | CNY 8.69 | +0.93% | CNY 8.58 | CNY 8.74 | CNY 8.38 | 13.53M |
| 2026-06-26 | CNY 8.61 | -3.69% | CNY 8.90 | CNY 8.93 | CNY 8.60 | 11.85M |
| 2026-06-25 | CNY 8.94 | -1.11% | CNY 9.01 | CNY 9.08 | CNY 8.85 | 10.01M |
| 2026-06-24 | CNY 9.04 | -1.42% | CNY 9.17 | CNY 9.38 | CNY 9.00 | 13.44M |
| 2026-06-23 | CNY 9.17 | +0.77% | CNY 9.04 | CNY 9.26 | CNY 8.99 | 12.22M |
| 2026-06-22 | CNY 9.10 | +1.00% | CNY 8.93 | CNY 9.11 | CNY 8.69 | 15.91M |
| 2026-06-18 | CNY 9.01 | -0.99% | CNY 9.05 | CNY 9.13 | CNY 8.91 | 11.17M |
| 2026-06-17 | CNY 9.10 | -2.88% | CNY 9.35 | CNY 9.37 | CNY 9.06 | 14.96M |
| 2026-06-16 | CNY 9.37 | -2.50% | CNY 9.55 | CNY 9.60 | CNY 9.34 | 12.42M |
| 2026-06-15 | CNY 9.61 | +1.80% | CNY 9.44 | CNY 9.61 | CNY 9.35 | 14.65M |
| 2026-06-12 | CNY 9.44 | +1.29% | CNY 9.32 | CNY 9.48 | CNY 9.18 | 12.37M |
| 2026-06-11 | CNY 9.32 | 0.00% | CNY 9.25 | CNY 9.40 | CNY 9.05 | 13.60M |
| 2026-06-10 | CNY 9.32 | -0.96% | CNY 9.32 | CNY 9.46 | CNY 9.25 | 9.51M |
| 2026-06-09 | CNY 9.41 | +0.43% | CNY 9.46 | CNY 9.48 | CNY 9.21 | 9.61M |
| 2026-06-08 | CNY 9.37 | -3.00% | CNY 9.50 | CNY 9.58 | CNY 9.32 | 12.73M |
| 2026-06-05 | CNY 9.66 | +0.21% | CNY 9.64 | CNY 9.78 | CNY 9.50 | 14.62M |
| 2026-06-04 | CNY 9.64 | -3.02% | CNY 9.90 | CNY 9.95 | CNY 9.56 | 16.08M |
| 2026-06-03 | CNY 9.94 | -1.19% | CNY 10.06 | CNY 10.06 | CNY 9.90 | 12.78M |
| 2026-06-02 | CNY 10.06 | -2.90% | CNY 10.34 | CNY 10.38 | CNY 9.97 | 18.62M |
| 2026-06-01 | CNY 10.36 | -7.33% | CNY 10.47 | CNY 10.49 | CNY 10.04 | 22.14M |
| 2026-05-29 | CNY 11.18 | +2.47% | CNY 10.89 | CNY 11.39 | CNY 10.76 | 30.08M |
| 2026-05-28 | CNY 10.91 | -3.54% | CNY 11.26 | CNY 11.27 | CNY 10.81 | 22.88M |
| 2026-05-27 | CNY 11.31 | +2.91% | CNY 10.96 | CNY 11.39 | CNY 10.95 | 25.74M |
| 2026-05-26 | CNY 10.99 | +2.04% | CNY 10.83 | CNY 11.04 | CNY 10.75 | 18.75M |