Proya Cosmetics Co.,Ltd. (SHA:603605)
China · Delayed Price · Currency is CNY 71.13
-1.13 (-1.56%)
Nov 17, 2025, 2:14 PM CST
Proya Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 72.67 | 73.72 | 72.26 | 72.26 | 72.26 | -1.27% | 4,316,317 |
| Nov 13, 2025 | 73.51 | 73.51 | 72.50 | 73.19 | 73.19 | -0.65% | 4,201,533 |
| Nov 12, 2025 | 73.45 | 74.65 | 73.17 | 73.67 | 73.67 | 0.18% | 4,460,298 |
| Nov 11, 2025 | 73.33 | 73.86 | 72.27 | 73.54 | 73.54 | 0.30% | 6,147,670 |
| Nov 10, 2025 | 70.19 | 73.99 | 70.00 | 73.32 | 73.32 | 4.46% | 10,501,035 |
| Nov 7, 2025 | 69.98 | 70.47 | 69.89 | 70.19 | 70.19 | 0.17% | 3,995,484 |
| Nov 6, 2025 | 70.30 | 70.40 | 69.53 | 70.07 | 70.07 | -0.47% | 6,324,117 |
| Nov 5, 2025 | 71.42 | 71.42 | 70.19 | 70.40 | 70.40 | -1.77% | 5,963,817 |
| Nov 4, 2025 | 72.72 | 72.85 | 71.67 | 71.67 | 71.67 | -1.75% | 5,987,554 |
| Nov 3, 2025 | 73.86 | 73.94 | 72.68 | 72.95 | 72.95 | -1.21% | 4,459,661 |
| Oct 31, 2025 | 72.00 | 74.14 | 71.90 | 73.84 | 73.84 | -3.21% | 10,693,440 |
| Oct 30, 2025 | 76.86 | 77.10 | 76.06 | 76.29 | 76.29 | -0.75% | 4,146,185 |
| Oct 29, 2025 | 76.59 | 76.88 | 75.95 | 76.87 | 76.87 | 0.18% | 3,198,987 |
| Oct 28, 2025 | 76.48 | 76.88 | 76.30 | 76.73 | 76.73 | 0.33% | 2,464,737 |
| Oct 27, 2025 | 76.29 | 76.64 | 76.00 | 76.48 | 76.48 | 0.41% | 3,263,053 |
| Oct 24, 2025 | 76.51 | 76.85 | 76.00 | 76.17 | 76.17 | -0.50% | 3,238,288 |
| Oct 23, 2025 | 76.20 | 76.60 | 75.61 | 76.55 | 76.55 | 0.21% | 4,030,998 |
| Oct 22, 2025 | 77.65 | 77.66 | 76.32 | 76.39 | 76.39 | -1.75% | 5,876,817 |
| Oct 21, 2025 | 77.70 | 77.85 | 77.34 | 77.75 | 77.75 | 0.06% | 3,419,175 |
| Oct 20, 2025 | 78.15 | 78.50 | 77.32 | 77.70 | 77.70 | -0.41% | 3,639,554 |
| Oct 17, 2025 | 79.50 | 79.50 | 78.00 | 78.02 | 78.02 | -2.49% | 4,888,601 |
| Oct 16, 2025 | 80.00 | 81.81 | 79.73 | 80.01 | 79.21 | 0.34% | 6,342,402 |
| Oct 15, 2025 | 79.00 | 80.12 | 78.66 | 79.74 | 78.94 | 0.94% | 5,343,475 |
| Oct 14, 2025 | 79.40 | 79.85 | 78.96 | 79.00 | 78.21 | 0.03% | 5,304,757 |
| Oct 13, 2025 | 78.72 | 79.58 | 78.51 | 78.98 | 78.19 | -1.72% | 5,968,093 |
| Oct 10, 2025 | 79.81 | 80.75 | 79.71 | 80.36 | 79.56 | 0.34% | 4,893,626 |
| Oct 9, 2025 | 80.58 | 80.77 | 79.21 | 80.09 | 79.29 | -0.87% | 5,398,124 |
| Sep 30, 2025 | 81.00 | 81.17 | 80.53 | 80.79 | 79.98 | -0.04% | 3,505,086 |
| Sep 29, 2025 | 81.68 | 81.68 | 79.93 | 80.82 | 80.01 | -0.63% | 4,248,932 |
| Sep 26, 2025 | 80.28 | 81.95 | 80.03 | 81.33 | 80.52 | 1.03% | 5,901,746 |
| Sep 25, 2025 | 79.46 | 81.07 | 78.77 | 80.50 | 79.70 | 1.31% | 5,643,853 |
| Sep 24, 2025 | 79.10 | 79.98 | 78.78 | 79.46 | 78.67 | 0.39% | 2,924,221 |
| Sep 23, 2025 | 80.05 | 80.20 | 78.69 | 79.15 | 78.36 | -1.43% | 5,163,272 |
| Sep 22, 2025 | 81.25 | 81.25 | 80.10 | 80.30 | 79.50 | -1.18% | 3,616,663 |
| Sep 19, 2025 | 80.67 | 81.33 | 80.00 | 81.26 | 80.45 | 0.76% | 5,639,821 |
| Sep 18, 2025 | 81.77 | 81.77 | 80.30 | 80.65 | 79.84 | -1.37% | 6,388,652 |
| Sep 17, 2025 | 81.11 | 81.79 | 81.05 | 81.77 | 80.95 | 0.85% | 4,470,735 |
| Sep 16, 2025 | 81.08 | 81.35 | 80.70 | 81.08 | 80.27 | -0.01% | 4,486,331 |
| Sep 15, 2025 | 81.50 | 81.71 | 81.05 | 81.09 | 80.28 | -0.78% | 6,051,915 |
| Sep 12, 2025 | 82.25 | 82.50 | 81.63 | 81.73 | 80.91 | -0.68% | 4,867,657 |
| Sep 11, 2025 | 81.59 | 82.32 | 81.16 | 82.29 | 81.47 | 0.80% | 5,660,515 |
| Sep 10, 2025 | 82.20 | 82.36 | 81.50 | 81.64 | 80.82 | -0.90% | 6,078,640 |
| Sep 9, 2025 | 83.45 | 83.61 | 82.16 | 82.38 | 81.56 | -1.54% | 5,912,637 |
| Sep 8, 2025 | 82.90 | 83.83 | 82.22 | 83.67 | 82.83 | 0.76% | 6,757,927 |
| Sep 5, 2025 | 81.88 | 83.14 | 81.16 | 83.04 | 82.21 | 1.52% | 7,687,501 |
| Sep 4, 2025 | 81.49 | 82.25 | 80.88 | 81.80 | 80.98 | 0.43% | 7,582,577 |
| Sep 3, 2025 | 83.36 | 83.50 | 81.40 | 81.45 | 80.64 | -2.29% | 9,176,766 |
| Sep 2, 2025 | 84.03 | 84.43 | 82.83 | 83.36 | 82.53 | -1.27% | 7,416,730 |
| Sep 1, 2025 | 83.85 | 85.50 | 83.84 | 84.43 | 83.59 | 0.72% | 8,167,805 |
| Aug 29, 2025 | 83.80 | 84.86 | 83.66 | 83.83 | 82.99 | -0.34% | 9,692,752 |