Stock listing

Shenzhen:002582 Haoxiangni Health Food Co., Ltd. (好想你) 股价

Follow Haoxiangni Health Food Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:002582

¥9.12 CNY +0.09 (+1.0%)

Close on Oct 20, 2026

Past year -1.0% · daily closes, Oct 20, 2025 – Oct 20, 2026, adjusted for splits
Day range
¥9.00 – ¥9.20 CNYOct 20, 2026
Volume
6.39M sharesOct 20, 2026
Market cap
¥4.08B CNYAt the close on Oct 20, 2026 · price × 447.7M shares outstanding
52-week range
¥8.32 – ¥16.57 CNYLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Haoxiangni Health Food Co., Ltd. logo

Daily closes

Last 3 months, Jul 20, 2026 – Oct 20, 2026 · SZSE:002582 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥9.12+0.09+1.0%¥9.02¥9.20¥9.006,387,499
¥9.03-0.04-0.4%¥9.05¥9.10¥8.956,200,300
¥9.07+0.02+0.2%¥9.19¥9.23¥9.017,217,000
¥9.05-0.27-2.9%¥9.19¥9.29¥9.018,514,300
¥9.32-0.18-1.9%¥9.43¥9.50¥9.316,785,421
¥9.50-0.03-0.3%¥9.47¥9.56¥9.327,808,900
¥9.53-0.11-1.1%¥9.59¥9.67¥9.479,041,900
¥9.64+0.16+1.7%¥9.45¥9.65¥9.3511,918,700
¥9.48+0.09+1.0%¥9.34¥9.57¥9.308,529,100
¥9.39+0.11+1.2%¥9.35¥9.43¥9.287,987,921
¥9.28-0.03-0.3%¥9.30¥9.36¥9.264,978,300
¥9.31-0.14-1.5%¥9.46¥9.50¥9.229,279,700
¥9.45-0.17-1.8%¥9.58¥9.68¥9.439,182,200
¥9.62-0.24-2.4%¥9.85¥9.86¥9.6211,092,800
¥9.86+0.06+0.6%¥9.80¥9.90¥9.7213,843,600
¥9.80+0.06+0.6%¥9.76¥9.86¥9.7012,626,800
¥9.74+0.18+1.9%¥9.57¥9.74¥9.5510,843,300
¥9.56-0.06-0.6%¥9.56¥9.61¥9.507,719,200
¥9.62+0.07+0.7%¥9.50¥9.65¥9.458,683,031
¥9.55-0.37-3.7%¥9.92¥9.97¥9.5316,263,500
¥9.92-0.01-0.1%¥9.96¥10.08¥9.8812,168,500
¥9.93-0.41-4.0%¥10.25¥10.26¥9.8522,985,900
¥10.34-0.41-3.8%¥10.64¥10.69¥10.3219,973,201
¥10.75-0.21-1.9%¥10.87¥10.87¥10.6026,141,502
¥10.96+0.44+4.2%¥10.55¥11.05¥10.4942,723,602
¥10.52+0.19+1.8%¥10.23¥10.54¥10.2320,131,900
¥10.33+0.14+1.4%¥10.20¥10.55¥10.1421,772,500
¥10.19-0.06-0.6%¥10.34¥10.37¥10.1513,568,400
¥10.25-0.46-4.3%¥10.72¥10.73¥10.2324,857,848
¥10.71+0.22+2.1%¥10.50¥10.90¥10.5029,739,602
¥10.49-0.22-2.1%¥10.70¥10.78¥10.4626,215,801
¥10.71+0.41+4.0%¥10.28¥10.78¥10.2536,710,648
¥10.30+0.03+0.3%¥10.26¥10.46¥10.2123,267,199
¥10.27+0.08+0.8%¥10.17¥10.48¥10.1018,828,301
¥10.19+0.17+1.7%¥10.00¥10.25¥9.9522,169,900
¥10.02-0.33-3.2%¥10.28¥10.28¥9.8826,255,801
¥10.35-0.24-2.3%¥10.46¥10.47¥10.1523,708,836
¥10.59+0.01+0.1%¥10.40¥10.99¥10.1035,124,602
¥10.58-1.18-10.0%¥11.24¥11.27¥10.5846,680,199
¥11.76+0.65+5.9%¥11.12¥11.95¥11.0967,105,945
¥11.11+0.06+0.5%¥11.22¥11.30¥10.9040,719,688
¥11.05-0.45-3.9%¥11.50¥11.50¥10.8553,776,500
¥11.50+0.35+3.1%¥11.00¥11.99¥10.8687,287,328
¥11.15+1.01+10.0%¥10.12¥11.15¥10.0246,331,500
¥10.14-0.29-2.8%¥10.33¥10.42¥10.1426,018,662
¥10.43+0.41+4.1%¥9.98¥10.44¥9.9640,988,500
¥10.02-0.05-0.5%¥10.07¥10.08¥9.8718,658,672
¥10.07-0.10-1.0%¥10.13¥10.20¥9.9623,288,600
¥10.17+0.18+1.8%¥9.99¥10.33¥9.9331,205,572
¥9.99-0.03-0.3%¥10.08¥10.08¥9.8623,609,699
¥10.02-0.18-1.8%¥10.28¥10.35¥9.9827,793,002
¥10.20+0.11+1.1%¥9.79¥10.38¥9.7842,256,215
¥10.09-0.24-2.3%¥10.03¥10.72¥9.8956,146,094
¥10.33+0.74+7.7%¥9.73¥10.33¥9.5959,919,922
¥9.59+0.57+6.3%¥8.96¥9.82¥8.9339,362,062
¥9.02+0.13+1.5%¥8.81¥9.03¥8.7712,244,399
¥8.89-0.41-4.4%¥9.20¥9.29¥8.8818,785,400
¥9.30-0.07-0.7%¥9.16¥9.33¥9.1023,088,801
¥9.37+0.54+6.1%¥8.77¥9.68¥8.6837,206,699
¥8.83-0.27-3.0%¥9.01¥9.03¥8.6328,790,801
¥9.10-0.21-2.3%¥9.20¥9.41¥8.9528,143,000
Ticker
Shenzhen:002582
Asset type
Stock
Sector
Consumer goods
Industry
Food & drinks
Exchange
Shenzhen
Currency
CNY

What changed lately

Latest news

Haoxiangni Health Food Sees H1 Net Profit Of 730-760 Million Yuan

Jul 14, 2026

Closed ¥9.76 (+6.3%) on Jul 15, 2026

All Haoxiangni Health Food Co., Ltd. news

Haoxiangni Health Food Co., Ltd. on 6ix

Sector
Consumer goods
Industry
Food & drinks
News releases
1 in the last 12 months · 1 in all · newest Jul 14, 2026 · oldest 2026

Log in to ask 6ix AI your own questions about Haoxiangni Health Food Co., Ltd.