Shenzhen - Delayed Quote CNY

Haoxiangni Health Food Co.,Ltd. (002582.SZ)

Compare
9.32
-1.04
(-10.04%)
At close: 3:04:12 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 202510.4110.339.329.329.3275,164,013
Jan 24, 202510.4110.9310.0510.3610.36138,485,989
Jan 23, 20259.6210.899.3810.8910.89150,718,144
Jan 22, 20259.8710.369.209.909.90151,020,494
Jan 21, 20259.009.878.549.879.87151,181,313
Jan 20, 20259.689.908.908.978.97109,720,138
Jan 17, 202510.4711.459.429.689.68158,477,442
Jan 16, 20259.7610.479.6210.4710.47153,237,484
Jan 15, 20258.839.528.709.529.52138,652,256
Jan 14, 20258.188.978.178.658.65122,967,835
Jan 13, 20257.318.407.168.408.40119,457,718
Jan 10, 20258.338.357.647.647.6477,647,854
Jan 9, 20257.508.497.318.498.49104,781,773
Jan 8, 20257.248.007.157.727.7274,549,591
Jan 7, 20257.707.707.177.437.4388,798,695
Jan 6, 20257.978.307.977.977.9761,022,300
Jan 3, 202510.0210.028.658.868.86146,245,907
Jan 2, 20258.799.118.759.119.1143,057,847
Dec 31, 20248.118.558.068.288.2860,895,812
Dec 30, 20248.258.297.988.168.1648,018,812
Dec 27, 20248.508.828.348.498.4981,947,909
Dec 26, 20247.798.737.798.738.7353,201,934
Dec 25, 20248.258.667.907.947.9460,737,708
Dec 24, 20247.708.627.298.518.5189,566,471
Dec 23, 20247.888.607.838.108.1081,038,198
Dec 20, 20247.527.827.527.827.8215,240,013
Dec 19, 20247.147.236.957.117.1118,740,099
Dec 18, 20247.267.367.107.227.2222,017,650
Dec 17, 20247.757.757.237.277.2729,737,434
Dec 16, 20248.138.167.727.797.7937,554,000
Dec 13, 20248.508.558.158.198.1953,994,704
Dec 12, 20248.128.997.908.768.7680,332,668
Dec 11, 20248.338.658.028.288.2861,130,836
Dec 10, 20248.188.507.948.328.3274,596,256
Dec 9, 20247.558.277.517.857.8553,375,171
Dec 6, 20247.627.797.407.667.6646,136,470
Dec 5, 20247.477.857.357.687.6847,766,752
Dec 4, 20247.628.257.607.627.6255,796,566
Dec 3, 20248.528.557.947.957.9576,981,483
Dec 2, 20247.919.237.818.828.82106,233,998
Nov 29, 20248.308.807.928.398.39111,780,744
Nov 28, 20247.248.097.168.098.0995,690,449
Nov 27, 20247.117.627.067.357.3591,093,234
Nov 26, 20246.306.936.256.936.9329,482,837
Nov 25, 20246.206.456.036.306.3018,097,400
Nov 22, 20246.696.696.226.276.2726,282,600
Nov 21, 20246.736.806.576.636.6329,868,400
Nov 20, 20246.666.866.486.866.8645,877,573
Nov 19, 20246.567.176.486.846.8466,084,654
Nov 18, 20246.266.676.266.676.6746,228,785
Nov 15, 20246.216.276.066.066.069,308,635
Nov 14, 20246.356.366.176.186.189,538,700
Nov 13, 20246.476.536.286.396.3913,595,600
Nov 12, 20246.516.726.436.536.5324,304,200
Nov 11, 20246.456.526.326.446.4418,372,324
Nov 8, 20246.826.916.556.566.5631,705,363
Nov 7, 20246.547.086.496.826.8242,865,457
Nov 6, 20246.666.816.536.616.6135,971,890
Nov 5, 20246.557.186.296.686.6861,240,202
Nov 4, 20245.886.555.706.556.5536,919,618
Nov 1, 20245.886.055.775.955.9522,142,002
Oct 31, 20245.945.985.815.935.9317,686,923
Oct 30, 20245.796.105.756.036.0321,458,302
Oct 29, 20245.815.905.725.845.8415,703,019
Oct 28, 20245.705.855.605.835.8315,675,700
Oct 25, 20245.725.815.705.775.7710,655,702
Oct 24, 20245.705.745.665.725.726,653,831
Oct 23, 20245.745.795.675.735.7312,802,494
Oct 22, 20245.495.765.495.715.7119,320,687
Oct 21, 20245.535.585.455.515.5111,046,332
Oct 18, 20245.465.595.385.525.5210,854,410
Oct 17, 20245.555.645.445.455.457,830,900
Oct 16, 20245.505.615.465.565.566,884,922
Oct 15, 20245.605.665.505.515.518,676,014
Oct 14, 20245.525.645.515.615.6110,890,402
Oct 11, 20245.645.835.485.525.5214,185,577
Oct 10, 20245.515.905.415.685.6820,610,790
Oct 9, 20246.056.065.605.605.6024,646,700
Oct 8, 20246.906.905.936.226.2249,245,286
Sep 30, 20246.006.365.766.286.2854,542,311
Sep 27, 20245.955.955.655.875.8748,017,205
Sep 26, 20244.995.494.995.495.4926,900,535
Sep 25, 20245.245.244.974.994.9921,823,000
Sep 24, 20244.624.964.604.934.9311,002,390
Sep 23, 20244.614.644.564.604.603,341,100
Sep 20, 20244.614.664.564.624.624,471,000
Sep 19, 20244.384.644.374.624.627,240,600
Sep 18, 20244.444.454.284.354.354,047,300
Sep 13, 20244.614.614.444.444.444,363,900
Sep 12, 20244.584.644.564.564.562,247,000
Sep 11, 20244.654.664.584.584.582,645,700
Sep 10, 20244.684.714.584.664.663,017,600
Sep 9, 20244.644.724.594.684.684,321,802
Sep 6, 20244.734.754.644.674.674,823,700
Sep 5, 20244.594.754.594.714.716,149,604
Sep 4, 2024 0.40 Dividend
Sep 4, 20244.724.754.574.594.598,529,000
Sep 3, 20245.065.165.035.154.759,023,651
Sep 2, 20245.045.145.015.074.687,477,002
Aug 30, 20244.885.054.864.994.605,620,700
Aug 29, 20244.844.904.814.884.503,699,100
Aug 28, 20244.854.934.774.874.494,990,700
Aug 27, 20244.784.874.774.824.454,034,000
Aug 26, 20244.734.864.724.784.414,203,390
Aug 23, 20244.804.834.734.754.383,714,200
Aug 22, 20244.904.924.794.804.434,112,700
Aug 21, 20244.954.964.844.874.494,784,865
Aug 20, 20245.035.084.954.964.576,430,600
Aug 19, 20245.055.275.035.104.708,462,779
Aug 16, 20245.145.165.035.054.663,550,300
Aug 15, 20245.115.185.075.134.734,492,328
Aug 14, 20245.155.175.115.124.722,858,100
Aug 13, 20245.195.255.105.154.754,407,906
Aug 12, 20245.325.325.135.204.804,579,606
Aug 9, 20245.365.395.285.284.873,370,300
Aug 8, 20245.295.395.225.364.945,749,104
Aug 7, 20245.345.405.245.294.886,961,312
Aug 6, 20245.175.375.155.344.938,293,400
Aug 5, 20245.225.255.115.124.724,426,412
Aug 2, 20245.205.265.165.174.773,568,502
Aug 1, 20245.195.245.165.214.815,610,300
Jul 31, 20245.105.265.095.244.837,224,602
Jul 30, 20245.115.155.075.104.704,112,000
Jul 29, 20245.105.155.065.114.713,327,200
Jul 26, 20244.975.094.975.084.693,425,800
Jul 25, 20244.995.044.934.994.603,619,300
Jul 24, 20245.005.034.904.974.584,878,400
Jul 23, 20245.095.134.985.004.613,899,502
Jul 22, 20245.095.135.055.094.692,878,600
Jul 19, 20245.095.165.055.124.724,811,281
Jul 18, 20245.135.145.025.114.712,612,400
Jul 17, 20245.195.205.115.144.742,577,900
Jul 16, 20245.175.225.105.194.793,117,900
Jul 15, 20245.255.305.165.204.803,155,000
Jul 12, 20245.255.385.225.254.843,480,500
Jul 11, 20245.185.285.125.264.854,962,512
Jul 10, 20245.175.195.025.104.707,045,500
Jul 9, 20245.365.365.155.324.913,846,501
Jul 8, 20245.475.485.295.324.913,579,600
Jul 5, 20245.435.515.365.495.062,739,644
Jul 4, 20245.635.675.415.435.014,561,068
Jul 3, 20245.595.715.575.655.214,275,500
Jul 2, 20245.445.635.445.595.165,773,994
Jul 1, 20245.365.475.365.455.033,515,000
Jun 28, 20245.375.505.355.374.953,260,100
Jun 27, 20245.455.575.425.425.004,270,984
Jun 26, 20245.335.465.295.465.042,456,804
Jun 25, 20245.335.395.275.334.922,830,250
Jun 24, 20245.475.485.255.264.853,965,326
Jun 21, 20245.405.535.365.465.042,717,978
Jun 20, 20245.515.555.395.394.973,820,100
Jun 19, 20245.575.585.515.525.093,052,800
Jun 18, 20245.595.605.515.575.143,124,400
Jun 17, 20245.605.655.535.565.132,824,348
Jun 14, 20245.625.705.565.635.193,418,006
Jun 13, 20245.745.785.625.655.213,268,818
Jun 12, 20245.625.785.615.745.294,305,600
Jun 11, 20245.685.685.525.625.184,514,100
Jun 7, 20245.575.705.555.685.245,339,880
Jun 6, 20245.655.765.455.525.096,383,500
Jun 5, 20245.805.865.665.665.225,588,900
Jun 4, 20245.895.895.755.835.385,144,880
Jun 3, 20245.925.995.835.885.425,087,900
May 31, 20245.935.995.895.965.503,849,000
May 30, 20246.006.045.905.925.466,029,850
May 29, 20246.016.115.955.975.517,243,944
May 28, 20246.136.135.996.005.537,415,449
May 27, 2024 0.60 Dividend
May 27, 20246.256.255.946.105.6314,618,000
May 24, 20246.826.946.826.915.8213,278,400
May 23, 20247.027.036.806.855.7710,132,578
May 22, 20247.047.066.987.025.916,738,899
May 21, 20246.937.036.867.015.909,025,047
May 20, 20246.977.006.886.935.849,243,464
May 17, 20246.796.906.776.885.799,585,244
May 16, 20246.706.826.706.775.708,061,400
May 15, 20246.666.776.636.705.646,871,900
May 14, 20246.536.746.536.715.6511,365,400
May 13, 20246.576.606.416.535.5012,381,524
May 10, 20246.706.946.666.675.6215,658,935
May 9, 20246.576.686.556.635.586,617,100
May 8, 20246.696.696.546.595.556,867,700
May 7, 20246.566.716.526.695.6311,263,559
May 6, 20246.506.586.456.575.5312,924,791
Apr 30, 20246.316.606.306.405.3915,636,612
Apr 29, 20246.256.326.206.305.3114,560,912
Apr 26, 20246.476.475.956.255.2624,225,660
Apr 25, 20246.466.626.376.605.569,232,404
Apr 24, 20246.556.576.306.485.4611,507,500
Apr 23, 20246.216.786.166.595.5520,554,635
Apr 22, 20246.276.316.086.215.237,657,300
Apr 19, 20245.906.255.866.205.2211,112,400
Apr 18, 20246.026.065.935.945.007,062,600
Apr 17, 20245.626.055.626.045.0911,289,210
Apr 16, 20245.835.835.405.594.7115,234,800
Apr 15, 20246.166.255.795.854.9313,903,100
Apr 12, 20246.336.366.226.225.247,644,102
Apr 11, 20246.346.436.256.335.339,050,600
Apr 10, 20246.606.666.246.365.3614,487,102
Apr 9, 20246.576.746.486.675.6211,086,417
Apr 8, 20246.716.716.526.595.5517,986,332
Apr 3, 20246.887.026.716.795.7218,768,196
Apr 2, 20247.087.086.866.945.8518,998,824
Apr 1, 20247.017.306.997.085.9629,580,502
Mar 29, 20246.887.156.816.975.8717,439,681
Mar 28, 20246.557.026.416.915.8230,692,609
Mar 27, 20246.657.056.516.615.5731,150,714
Mar 26, 20246.686.686.466.595.5529,041,449
Mar 25, 20246.567.216.436.805.7339,869,267
Mar 22, 20246.546.596.336.555.5211,684,792
Mar 21, 20246.586.596.466.545.518,149,012
Mar 20, 20246.416.526.376.505.477,192,500
Mar 19, 20246.396.476.376.405.395,783,464
Mar 18, 20246.346.586.306.385.3710,775,402
Mar 15, 20246.156.266.106.265.276,115,501
Mar 14, 20246.186.246.066.145.174,946,802
Mar 13, 20246.236.266.126.175.205,889,860
Mar 12, 20246.136.246.106.245.266,666,000
Mar 11, 20246.016.135.986.135.167,390,608
Mar 8, 20245.956.015.885.975.033,793,900
Mar 7, 20245.916.075.915.975.035,516,913
Mar 6, 20245.875.975.845.914.984,172,102
Mar 5, 20245.995.995.875.894.965,549,200
Mar 4, 20246.046.095.926.025.075,743,011
Mar 1, 20246.066.095.966.065.107,120,102
Feb 29, 20245.836.095.736.095.1311,918,002
Feb 28, 20246.516.735.975.975.0319,214,390
Feb 27, 20246.136.396.016.365.3611,185,200
Feb 26, 20246.056.266.036.135.167,437,403
Feb 23, 20245.966.075.936.075.117,898,789
Feb 22, 20245.835.975.835.965.026,045,300
Feb 21, 20245.706.045.625.874.9410,405,300
Feb 20, 20245.675.755.555.724.827,591,600
Feb 19, 20245.625.825.625.714.8111,925,661
Feb 8, 20245.295.625.165.604.7218,733,224
Feb 7, 20245.245.384.985.304.4625,460,604
Feb 6, 20245.075.504.715.244.4128,586,100
Feb 5, 20245.725.745.215.214.3919,702,400
Feb 2, 20246.086.325.595.794.8815,990,600
Feb 1, 20246.216.265.966.055.1014,475,400
Jan 31, 20246.666.686.236.265.2711,686,004
Jan 30, 20246.856.856.596.615.578,227,000
Jan 29, 20247.127.126.806.845.7610,186,300

Related Tickers

TUKAS.IS Tukas Gida Sanayi ve Ticaret A.S.
6.53
-1.95%
 
600186.SS LOTUS HOLDINGS
5.03
-4.01%
 
DARDL.IS Dardanel Onentas Gida Sanayi A.S.
5.03
-1.18%
 
YYLGD.IS Yayla Agro Gida Sanayi ve Ticaret A.S.
9.64
-1.23%
 
WAPO.JK PT Wahana Pronatural Tbk
147.00
-2.00%
 
BYND Beyond Meat, Inc.
4.0700
+0.25%