14-day Premium Trial Subscription Try For FreeTry Free
¥6.40
+0.100 (+1.59%)
At Close: Apr 30, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥5.40 ¥7.30 Tuesday, 30th Apr 2024 002582.SZ stock ended at ¥6.40. This is 1.59% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 4.76% from a day low at ¥6.30 to a day high of ¥6.60.
90 days ¥4.71 ¥7.30
52 weeks ¥4.71 ¥9.45

Historical Haoxiangni Health Food Co Ltd prices

Date Open High Low Close Volume
Apr 30, 2024 ¥6.47 ¥6.60 ¥6.30 ¥6.40 15 636 612
Apr 29, 2024 ¥6.47 ¥6.47 ¥6.20 ¥6.30 14 560 912
Apr 26, 2024 ¥5.90 ¥6.47 ¥5.90 ¥6.25 24 225 660
Apr 25, 2024 ¥5.90 ¥6.62 ¥5.90 ¥6.60 9 232 404
Apr 24, 2024 ¥5.90 ¥6.57 ¥5.90 ¥6.48 11 507 500
Apr 23, 2024 ¥5.90 ¥6.78 ¥5.90 ¥6.59 20 554 635
Apr 22, 2024 ¥5.90 ¥6.31 ¥5.90 ¥6.21 7 657 300
Apr 19, 2024 ¥6.33 ¥6.33 ¥5.86 ¥6.20 11 112 400
Apr 18, 2024 ¥6.33 ¥6.33 ¥5.93 ¥5.94 7 062 600
Apr 17, 2024 ¥6.33 ¥6.33 ¥5.62 ¥6.04 11 289 210
Apr 16, 2024 ¥6.33 ¥6.33 ¥5.40 ¥5.59 15 234 800
Apr 15, 2024 ¥6.33 ¥6.33 ¥5.79 ¥5.85 13 903 100
Apr 12, 2024 ¥6.88 ¥6.88 ¥6.22 ¥6.22 7 644 102
Apr 11, 2024 ¥6.88 ¥6.88 ¥6.25 ¥6.33 9 050 600
Apr 10, 2024 ¥6.88 ¥6.88 ¥6.24 ¥6.36 14 487 102
Apr 09, 2024 ¥6.88 ¥6.88 ¥6.48 ¥6.67 11 086 417
Apr 08, 2024 ¥6.88 ¥6.88 ¥6.52 ¥6.59 17 986 332
Apr 03, 2024 ¥6.88 ¥7.02 ¥6.71 ¥6.79 18 768 196
Apr 02, 2024 ¥6.88 ¥7.08 ¥6.86 ¥6.94 18 998 824
Apr 01, 2024 ¥6.88 ¥7.30 ¥6.88 ¥7.08 29 580 502
Mar 29, 2024 ¥6.68 ¥7.15 ¥6.68 ¥6.97 29 981 784
Mar 28, 2024 ¥6.68 ¥7.02 ¥6.41 ¥6.91 30 692 609
Mar 27, 2024 ¥6.68 ¥7.05 ¥6.51 ¥6.61 31 150 714
Mar 26, 2024 ¥6.68 ¥6.68 ¥6.46 ¥6.59 29 041 449
Mar 25, 2024 ¥6.56 ¥7.21 ¥6.43 ¥6.80 39 869 267
Click to get the best stock tips daily for free!

About Haoxiangni Health Food Co Ltd

Haoxiangni Health Food Co Ltd Haoxiangni Health Food Co., Ltd. engages in the research, development, procurement, production, and sale of health foods in China. It offers red dates, nuts, and dried fruits, as well as freeze-dried products. The company was formerly known as Haoxiangni Jujube Co., Ltd. and changed its name to Haoxiangni Health Food Co., Ltd. in September 2017. Haoxiangni Health Food Co., Ltd. was founded in 1992 and is based in Xinzheng, China.... 002582.SZ Profile

Golden Star

Ticker Date Change Price
HRB Apr 29 1.00% $47.23
LYG Apr 29 0.391% $2.56
ORA Apr 29 1.95% $64.48
ETSY Apr 26 3.43% $67.43
DHT Apr 24 0.98% $11.28
LPLA Apr 19 1.10% $262.59
MLI Apr 19 7.29% $52.28
PFLT Apr 18 1.33% $11.25
DOOR Apr 18 0.94% $131.39
OCSL Apr 17 0.360% $19.43
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT