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
¥10.00 CNY +0.12 (+1.2%)
Close on Nov 4, 2026
- Day range
- ¥9.63 – ¥10.33 CNYNov 4, 2026
- Volume
- 45.32M sharesNov 4, 2026
- Market cap
- ¥4.48B CNYAt the close on Nov 4, 2026 · price × 447.7M shares outstanding
- 52-week range
- ¥8.32 – ¥16.57 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥242.9M CNYMedian day 18.83M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:002582 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥10.00 | +0.12 | +1.2% | ¥9.81 | ¥10.33 | ¥9.63 | 45,318,591 | |
| ¥9.88 | -0.59 | -5.6% | ¥10.02 | ¥10.20 | ¥9.88 | 46,479,499 | |
| ¥10.47 | +0.54 | +5.4% | ¥10.23 | ¥10.50 | ¥9.81 | 76,596,782 | |
| ¥9.93 | +0.90 | +10.0% | ¥9.40 | ¥9.93 | ¥9.32 | 60,994,368 | |
| ¥9.03 | -0.03 | -0.3% | ¥9.06 | ¥9.25 | ¥8.98 | 11,891,800 | |
| ¥9.06 | -0.03 | -0.3% | ¥9.10 | ¥9.12 | ¥8.96 | 7,008,921 | |
| ¥9.09 | -0.07 | -0.8% | ¥9.09 | ¥9.31 | ¥9.08 | 10,279,200 | |
| ¥9.16 | +0.04 | +0.4% | ¥9.00 | ¥9.22 | ¥9.00 | 7,838,097 | |
| ¥9.12 | +0.27 | +3.1% | ¥8.83 | ¥9.12 | ¥8.73 | 10,885,099 | |
| ¥8.85 | -0.24 | -2.6% | ¥9.07 | ¥9.09 | ¥8.83 | 7,615,697 | |
| ¥9.09 | -0.03 | -0.3% | ¥9.19 | ¥9.23 | ¥9.06 | 7,071,798 | |
| ¥9.12 | +0.09 | +1.0% | ¥9.02 | ¥9.20 | ¥9.00 | 6,387,499 | |
| ¥9.03 | -0.04 | -0.4% | ¥9.05 | ¥9.10 | ¥8.95 | 6,200,300 | |
| ¥9.07 | +0.02 | +0.2% | ¥9.19 | ¥9.23 | ¥9.01 | 7,217,000 | |
| ¥9.05 | -0.27 | -2.9% | ¥9.19 | ¥9.29 | ¥9.01 | 8,514,300 | |
| ¥9.32 | -0.18 | -1.9% | ¥9.43 | ¥9.50 | ¥9.31 | 6,785,421 | |
| ¥9.50 | -0.03 | -0.3% | ¥9.47 | ¥9.56 | ¥9.32 | 7,808,900 | |
| ¥9.53 | -0.11 | -1.1% | ¥9.59 | ¥9.67 | ¥9.47 | 9,041,900 | |
| ¥9.64 | +0.16 | +1.7% | ¥9.45 | ¥9.65 | ¥9.35 | 11,918,700 | |
| ¥9.48 | +0.09 | +1.0% | ¥9.34 | ¥9.57 | ¥9.30 | 8,529,100 | |
| ¥9.39 | +0.11 | +1.2% | ¥9.35 | ¥9.43 | ¥9.28 | 7,987,921 | |
| ¥9.28 | -0.03 | -0.3% | ¥9.30 | ¥9.36 | ¥9.26 | 4,978,300 | |
| ¥9.31 | -0.14 | -1.5% | ¥9.46 | ¥9.50 | ¥9.22 | 9,279,700 | |
| ¥9.45 | -0.17 | -1.8% | ¥9.58 | ¥9.68 | ¥9.43 | 9,182,200 | |
| ¥9.62 | -0.24 | -2.4% | ¥9.85 | ¥9.86 | ¥9.62 | 11,092,800 | |
| ¥9.86 | +0.06 | +0.6% | ¥9.80 | ¥9.90 | ¥9.72 | 13,843,600 | |
| ¥9.80 | +0.06 | +0.6% | ¥9.76 | ¥9.86 | ¥9.70 | 12,626,800 | |
| ¥9.74 | +0.18 | +1.9% | ¥9.57 | ¥9.74 | ¥9.55 | 10,843,300 | |
| ¥9.56 | -0.06 | -0.6% | ¥9.56 | ¥9.61 | ¥9.50 | 7,719,200 | |
| ¥9.62 | +0.07 | +0.7% | ¥9.50 | ¥9.65 | ¥9.45 | 8,683,031 | |
| ¥9.55 | -0.37 | -3.7% | ¥9.92 | ¥9.97 | ¥9.53 | 16,263,500 | |
| ¥9.92 | -0.01 | -0.1% | ¥9.96 | ¥10.08 | ¥9.88 | 12,168,500 | |
| ¥9.93 | -0.41 | -4.0% | ¥10.25 | ¥10.26 | ¥9.85 | 22,985,900 | |
| ¥10.34 | -0.41 | -3.8% | ¥10.64 | ¥10.69 | ¥10.32 | 19,973,201 | |
| ¥10.75 | -0.21 | -1.9% | ¥10.87 | ¥10.87 | ¥10.60 | 26,141,502 | |
| ¥10.96 | +0.44 | +4.2% | ¥10.55 | ¥11.05 | ¥10.49 | 42,723,602 | |
| ¥10.52 | +0.19 | +1.8% | ¥10.23 | ¥10.54 | ¥10.23 | 20,131,900 | |
| ¥10.33 | +0.14 | +1.4% | ¥10.20 | ¥10.55 | ¥10.14 | 21,772,500 | |
| ¥10.19 | -0.06 | -0.6% | ¥10.34 | ¥10.37 | ¥10.15 | 13,568,400 | |
| ¥10.25 | -0.46 | -4.3% | ¥10.72 | ¥10.73 | ¥10.23 | 24,857,848 | |
| ¥10.71 | +0.22 | +2.1% | ¥10.50 | ¥10.90 | ¥10.50 | 29,739,602 | |
| ¥10.49 | -0.22 | -2.1% | ¥10.70 | ¥10.78 | ¥10.46 | 26,215,801 | |
| ¥10.71 | +0.41 | +4.0% | ¥10.28 | ¥10.78 | ¥10.25 | 36,710,648 | |
| ¥10.30 | +0.03 | +0.3% | ¥10.26 | ¥10.46 | ¥10.21 | 23,267,199 | |
| ¥10.27 | +0.08 | +0.8% | ¥10.17 | ¥10.48 | ¥10.10 | 18,828,301 | |
| ¥10.19 | +0.17 | +1.7% | ¥10.00 | ¥10.25 | ¥9.95 | 22,169,900 | |
| ¥10.02 | -0.33 | -3.2% | ¥10.28 | ¥10.28 | ¥9.88 | 26,255,801 | |
| ¥10.35 | -0.24 | -2.3% | ¥10.46 | ¥10.47 | ¥10.15 | 23,708,836 | |
| ¥10.59 | +0.01 | +0.1% | ¥10.40 | ¥10.99 | ¥10.10 | 35,124,602 | |
| ¥10.58 | -1.18 | -10.0% | ¥11.24 | ¥11.27 | ¥10.58 | 46,680,199 | |
| ¥11.76 | +0.65 | +5.9% | ¥11.12 | ¥11.95 | ¥11.09 | 67,105,945 | |
| ¥11.11 | +0.06 | +0.5% | ¥11.22 | ¥11.30 | ¥10.90 | 40,719,688 | |
| ¥11.05 | -0.45 | -3.9% | ¥11.50 | ¥11.50 | ¥10.85 | 53,776,500 | |
| ¥11.50 | +0.35 | +3.1% | ¥11.00 | ¥11.99 | ¥10.86 | 87,287,328 | |
| ¥11.15 | +1.01 | +10.0% | ¥10.12 | ¥11.15 | ¥10.02 | 46,331,500 | |
| ¥10.14 | -0.29 | -2.8% | ¥10.33 | ¥10.42 | ¥10.14 | 26,018,662 | |
| ¥10.43 | +0.41 | +4.1% | ¥9.98 | ¥10.44 | ¥9.96 | 40,988,500 | |
| ¥10.02 | -0.05 | -0.5% | ¥10.07 | ¥10.08 | ¥9.87 | 18,658,672 | |
| ¥10.07 | -0.10 | -1.0% | ¥10.13 | ¥10.20 | ¥9.96 | 23,288,600 | |
| ¥10.17 | +0.18 | +1.8% | ¥9.99 | ¥10.33 | ¥9.93 | 31,205,572 | |
| ¥9.99 | -0.03 | -0.3% | ¥10.08 | ¥10.08 | ¥9.86 | 23,609,699 |
- Ticker
- Shenzhen:002582
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jul 14, 2026
Haoxiangni Health Food Sees H1 Net Profit Of 730-760 Million Yuan
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
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.