Hangzhou Coco Healthcare Products Co., Ltd. Class A 301009
SZSE · China · Consumer Non-Durables
CNY 9.25-0.06 (-0.64%)
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 9.25 | -0.64% | CNY 9.38 | CNY 9.39 | CNY 9.23 | 1.61M |
| 2026-09-29 | CNY 9.31 | +1.20% | CNY 9.29 | CNY 9.33 | CNY 9.15 | 1.71M |
| 2026-09-28 | CNY 9.20 | -0.97% | CNY 9.38 | CNY 9.38 | CNY 9.16 | 2.23M |
| 2026-09-24 | CNY 9.29 | +1.09% | CNY 9.11 | CNY 9.40 | CNY 9.11 | 2.60M |
| 2026-09-23 | CNY 9.19 | -0.86% | CNY 9.23 | CNY 9.33 | CNY 9.15 | 2.46M |
| 2026-09-22 | CNY 9.27 | +0.98% | CNY 9.20 | CNY 9.34 | CNY 9.08 | 2.76M |
| 2026-09-21 | CNY 9.18 | +4.91% | CNY 8.95 | CNY 9.21 | CNY 8.80 | 3.56M |
| 2026-09-18 | CNY 8.75 | +0.23% | CNY 8.77 | CNY 8.96 | CNY 8.70 | 2.86M |
| 2026-09-17 | CNY 8.73 | +1.04% | CNY 8.59 | CNY 8.76 | CNY 8.50 | 2.16M |
| 2026-09-16 | CNY 8.64 | +2.01% | CNY 8.46 | CNY 8.66 | CNY 8.36 | 2.33M |
| 2026-09-15 | CNY 8.47 | -4.40% | CNY 8.93 | CNY 8.93 | CNY 8.47 | 2.99M |
| 2026-09-14 | CNY 8.86 | +1.03% | CNY 8.69 | CNY 8.95 | CNY 8.68 | 3.04M |
| 2026-09-11 | CNY 8.77 | -3.84% | CNY 9.03 | CNY 9.13 | CNY 8.68 | 4.12M |
| 2026-09-10 | CNY 9.12 | -1.94% | CNY 9.32 | CNY 9.35 | CNY 9.08 | 2.41M |
| 2026-09-09 | CNY 9.30 | -0.96% | CNY 9.44 | CNY 9.68 | CNY 9.27 | 3.44M |
| 2026-09-08 | CNY 9.39 | +1.62% | CNY 9.27 | CNY 9.41 | CNY 9.20 | 2.53M |
| 2026-09-07 | CNY 9.24 | +0.65% | CNY 9.20 | CNY 9.29 | CNY 9.07 | 1.94M |
| 2026-09-04 | CNY 9.18 | +1.55% | CNY 9.08 | CNY 9.31 | CNY 9.04 | 3.21M |
| 2026-09-03 | CNY 9.04 | -1.85% | CNY 9.22 | CNY 9.38 | CNY 9.01 | 2.59M |
| 2026-09-02 | CNY 9.21 | -0.86% | CNY 9.20 | CNY 9.29 | CNY 9.11 | 2.61M |
| 2026-09-01 | CNY 9.29 | +1.09% | CNY 9.18 | CNY 9.35 | CNY 9.15 | 2.83M |
| 2026-08-31 | CNY 9.19 | -1.08% | CNY 9.20 | CNY 9.28 | CNY 8.80 | 3.64M |
| 2026-08-28 | CNY 9.29 | +1.09% | CNY 9.16 | CNY 9.32 | CNY 9.12 | 2.06M |
| 2026-08-27 | CNY 9.19 | 0.00% | CNY 9.19 | CNY 9.28 | CNY 9.10 | 1.98M |
| 2026-08-26 | CNY 9.19 | +0.22% | CNY 9.23 | CNY 9.34 | CNY 9.15 | 2.49M |
| 2026-08-25 | CNY 9.17 | +2.57% | CNY 8.95 | CNY 9.21 | CNY 8.86 | 3.19M |
| 2026-08-24 | CNY 8.94 | -1.00% | CNY 9.07 | CNY 9.12 | CNY 8.86 | 2.18M |
| 2026-08-21 | CNY 9.03 | -1.31% | CNY 9.09 | CNY 9.16 | CNY 8.85 | 2.98M |
| 2026-08-20 | CNY 9.15 | +3.51% | CNY 8.94 | CNY 9.17 | CNY 8.94 | 3.46M |
| 2026-08-19 | CNY 8.84 | -3.07% | CNY 9.05 | CNY 9.16 | CNY 8.82 | 2.67M |
| 2026-08-18 | CNY 9.12 | -0.87% | CNY 9.12 | CNY 9.24 | CNY 9.04 | 2.42M |
| 2026-08-17 | CNY 9.20 | +1.10% | CNY 9.10 | CNY 9.20 | CNY 8.98 | 2.26M |
| 2026-08-14 | CNY 9.10 | -0.76% | CNY 9.14 | CNY 9.23 | CNY 9.05 | 2.30M |
| 2026-08-13 | CNY 9.17 | -0.65% | CNY 9.23 | CNY 9.31 | CNY 9.11 | 3.03M |
| 2026-08-12 | CNY 9.23 | -0.11% | CNY 9.19 | CNY 9.30 | CNY 9.14 | 2.44M |
| 2026-08-11 | CNY 9.24 | -0.22% | CNY 9.26 | CNY 9.35 | CNY 9.10 | 2.55M |
| 2026-08-10 | CNY 9.26 | +3.70% | CNY 8.93 | CNY 9.27 | CNY 8.90 | 4.22M |
| 2026-08-07 | CNY 8.93 | +0.11% | CNY 8.90 | CNY 8.98 | CNY 8.70 | 2.94M |
| 2026-08-06 | CNY 8.92 | +0.45% | CNY 8.92 | CNY 8.97 | CNY 8.75 | 2.48M |
| 2026-08-05 | CNY 8.88 | -1.33% | CNY 9.09 | CNY 9.09 | CNY 8.80 | 2.71M |
| 2026-08-04 | CNY 9.00 | +0.11% | CNY 9.02 | CNY 9.26 | CNY 8.96 | 3.60M |
| 2026-08-03 | CNY 8.99 | +1.24% | CNY 8.88 | CNY 9.03 | CNY 8.78 | 4.16M |
| 2026-07-31 | CNY 8.88 | +3.14% | CNY 8.60 | CNY 8.88 | CNY 8.57 | 4.09M |
| 2026-07-30 | CNY 8.61 | +0.70% | CNY 8.46 | CNY 8.88 | CNY 8.46 | 5.76M |
| 2026-07-29 | CNY 8.55 | +3.76% | CNY 8.32 | CNY 8.60 | CNY 8.22 | 4.74M |
| 2026-07-28 | CNY 8.24 | +0.73% | CNY 8.08 | CNY 8.34 | CNY 8.08 | 2.28M |
| 2026-07-27 | CNY 8.18 | +2.89% | CNY 7.87 | CNY 8.25 | CNY 7.86 | 2.81M |
| 2026-07-24 | CNY 7.95 | -3.52% | CNY 8.16 | CNY 8.20 | CNY 7.87 | 2.69M |
| 2026-07-23 | CNY 8.24 | +1.85% | CNY 8.09 | CNY 8.27 | CNY 8.01 | 3.35M |
| 2026-07-22 | CNY 8.09 | -1.82% | CNY 8.18 | CNY 8.35 | CNY 8.02 | 3.32M |
| 2026-07-21 | CNY 8.24 | -2.25% | CNY 8.40 | CNY 8.45 | CNY 8.16 | 4.44M |
| 2026-07-20 | CNY 8.43 | -2.43% | CNY 8.60 | CNY 8.84 | CNY 8.34 | 4.82M |
| 2026-07-17 | CNY 8.64 | -2.04% | CNY 8.87 | CNY 9.02 | CNY 8.44 | 4.57M |
| 2026-07-16 | CNY 8.82 | +3.16% | CNY 8.51 | CNY 8.92 | CNY 8.45 | 3.91M |
| 2026-07-15 | CNY 8.55 | +1.42% | CNY 8.49 | CNY 8.67 | CNY 8.35 | 3.21M |
| 2026-07-14 | CNY 8.43 | +3.69% | CNY 8.13 | CNY 8.47 | CNY 8.07 | 3.39M |
| 2026-07-13 | CNY 8.13 | -2.28% | CNY 8.31 | CNY 8.36 | CNY 8.10 | 2.64M |
| 2026-07-10 | CNY 8.32 | +1.34% | CNY 8.20 | CNY 8.49 | CNY 8.04 | 2.92M |
| 2026-07-09 | CNY 8.21 | -0.36% | CNY 8.21 | CNY 8.32 | CNY 8.00 | 2.80M |
| 2026-07-08 | CNY 8.24 | -0.36% | CNY 8.23 | CNY 8.32 | CNY 8.09 | 2.43M |
| 2026-07-07 | CNY 8.27 | -2.93% | CNY 8.53 | CNY 8.53 | CNY 8.23 | 2.33M |
| 2026-07-06 | CNY 8.52 | -0.81% | CNY 8.59 | CNY 8.72 | CNY 8.49 | 2.33M |
| 2026-07-03 | CNY 8.59 | +2.02% | CNY 8.50 | CNY 8.65 | CNY 8.43 | 2.89M |
| 2026-07-02 | CNY 8.42 | +0.60% | CNY 8.37 | CNY 8.61 | CNY 8.29 | 3.18M |
| 2026-07-01 | CNY 8.37 | +2.45% | CNY 8.12 | CNY 8.50 | CNY 8.12 | 3.26M |
| 2026-06-30 | CNY 8.17 | -1.45% | CNY 8.29 | CNY 8.34 | CNY 8.04 | 2.61M |
| 2026-06-29 | CNY 8.29 | +1.59% | CNY 8.12 | CNY 8.34 | CNY 7.86 | 3.65M |
| 2026-06-26 | CNY 8.16 | -2.51% | CNY 8.29 | CNY 8.34 | CNY 8.02 | 3.32M |
| 2026-06-25 | CNY 8.37 | -2.67% | CNY 8.50 | CNY 8.56 | CNY 8.18 | 4.24M |
| 2026-06-24 | CNY 8.60 | -5.70% | CNY 9.05 | CNY 9.10 | CNY 8.57 | 4.93M |
| 2026-06-23 | CNY 9.12 | +1.90% | CNY 8.90 | CNY 9.35 | CNY 8.84 | 4.72M |
| 2026-06-22 | CNY 8.95 | -0.11% | CNY 8.91 | CNY 8.95 | CNY 8.45 | 5.96M |
| 2026-06-18 | CNY 8.96 | +2.28% | CNY 8.72 | CNY 9.44 | CNY 8.61 | 7.64M |
| 2026-06-17 | CNY 8.76 | -2.67% | CNY 9.05 | CNY 9.12 | CNY 8.73 | 3.46M |
| 2026-06-16 | CNY 9.00 | 0.00% | CNY 8.99 | CNY 9.07 | CNY 8.84 | 3.19M |
| 2026-06-15 | CNY 9.00 | -1.75% | CNY 9.17 | CNY 9.42 | CNY 8.96 | 3.43M |
| 2026-06-12 | CNY 9.16 | +4.09% | CNY 8.86 | CNY 9.19 | CNY 8.79 | 3.33M |
| 2026-06-11 | CNY 8.80 | -2.00% | CNY 8.99 | CNY 9.04 | CNY 8.74 | 2.83M |
| 2026-06-10 | CNY 8.98 | -1.43% | CNY 9.05 | CNY 9.12 | CNY 8.86 | 3.02M |
| 2026-06-09 | CNY 9.11 | +0.77% | CNY 9.10 | CNY 9.29 | CNY 8.97 | 2.65M |
| 2026-06-08 | CNY 9.04 | -2.80% | CNY 9.25 | CNY 9.37 | CNY 8.92 | 3.16M |
| 2026-06-05 | CNY 9.30 | +2.42% | CNY 9.09 | CNY 9.41 | CNY 9.09 | 4.00M |
| 2026-06-04 | CNY 9.08 | -3.40% | CNY 9.37 | CNY 9.43 | CNY 9.00 | 3.17M |
| 2026-06-03 | CNY 9.40 | -2.39% | CNY 9.59 | CNY 9.66 | CNY 9.30 | 3.42M |
| 2026-06-02 | CNY 9.63 | -1.83% | CNY 9.86 | CNY 9.92 | CNY 9.61 | 3.24M |
| 2026-06-01 | CNY 9.81 | +2.19% | CNY 9.51 | CNY 9.93 | CNY 9.46 | 3.88M |
| 2026-05-29 | CNY 9.60 | -1.23% | CNY 9.78 | CNY 9.81 | CNY 9.53 | 2.85M |
| 2026-05-28 | CNY 9.72 | -1.12% | CNY 9.84 | CNY 9.87 | CNY 9.54 | 2.63M |
| 2026-05-27 | CNY 9.83 | -1.60% | CNY 9.98 | CNY 10.00 | CNY 9.60 | 3.02M |
| 2026-05-26 | CNY 9.99 | -1.09% | CNY 10.05 | CNY 10.14 | CNY 9.79 | 2.88M |