Hangzhou Haoyue Personal Care Co., Ltd (SHA:605009)
China · Delayed Price · Currency is CNY 33.70
-0.70 (-2.03%)
Sep 18, 2025, 2:45 PM CST
SHA:605009 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 34.45 | 34.91 | 34.36 | 34.40 | 34.40 | -0.12% | 1,990,603 |
| Sep 16, 2025 | 34.25 | 34.55 | 34.07 | 34.44 | 34.44 | 0.53% | 2,004,011 |
| Sep 15, 2025 | 34.50 | 34.50 | 34.21 | 34.26 | 34.26 | -0.70% | 2,120,681 |
| Sep 12, 2025 | 34.73 | 34.86 | 34.42 | 34.50 | 34.50 | -0.63% | 2,124,132 |
| Sep 11, 2025 | 34.44 | 34.75 | 34.13 | 34.72 | 34.72 | 0.58% | 2,707,354 |
| Sep 10, 2025 | 34.61 | 34.69 | 34.49 | 34.52 | 34.52 | -0.20% | 1,825,062 |
| Sep 9, 2025 | 34.84 | 34.94 | 34.38 | 34.59 | 34.59 | -0.72% | 2,516,350 |
| Sep 8, 2025 | 34.23 | 34.88 | 34.17 | 34.84 | 34.84 | 1.13% | 3,472,430 |
| Sep 5, 2025 | 34.85 | 34.85 | 34.17 | 34.45 | 34.45 | -1.18% | 4,347,123 |
| Sep 4, 2025 | 34.39 | 35.13 | 34.13 | 34.86 | 34.86 | 1.37% | 3,903,819 |
| Sep 3, 2025 | 34.56 | 35.37 | 34.36 | 34.39 | 34.39 | -0.49% | 4,773,421 |
| Sep 2, 2025 | 36.01 | 36.14 | 34.53 | 34.56 | 34.56 | -4.92% | 7,809,368 |
| Sep 1, 2025 | 39.00 | 39.00 | 36.35 | 36.35 | 36.35 | -10.00% | 11,184,418 |
| Aug 29, 2025 | 40.00 | 40.84 | 39.90 | 40.39 | 40.39 | 0.98% | 3,153,192 |
| Aug 28, 2025 | 39.70 | 40.55 | 39.17 | 40.00 | 40.00 | 0.58% | 3,235,276 |
| Aug 27, 2025 | 41.00 | 41.14 | 39.77 | 39.77 | 39.77 | -2.79% | 3,732,099 |
| Aug 26, 2025 | 40.78 | 41.30 | 40.50 | 40.91 | 40.91 | 0.34% | 3,825,788 |
| Aug 25, 2025 | 40.50 | 41.39 | 40.45 | 40.77 | 40.77 | 0.05% | 4,101,252 |
| Aug 22, 2025 | 40.71 | 41.13 | 40.35 | 40.75 | 40.75 | -1.07% | 4,436,855 |
| Aug 21, 2025 | 41.59 | 42.00 | 40.74 | 41.19 | 41.19 | -1.18% | 5,136,203 |
| Aug 20, 2025 | 41.90 | 42.48 | 41.30 | 41.68 | 41.68 | -1.00% | 4,080,303 |
| Aug 19, 2025 | 41.50 | 42.66 | 41.10 | 42.10 | 42.10 | 0.74% | 5,443,167 |
| Aug 18, 2025 | 41.30 | 42.19 | 41.06 | 41.79 | 41.79 | 0.77% | 5,100,213 |
| Aug 15, 2025 | 40.32 | 41.77 | 40.19 | 41.47 | 41.47 | 1.15% | 4,491,051 |
| Aug 14, 2025 | 40.10 | 41.65 | 39.50 | 41.00 | 41.00 | 1.89% | 5,736,843 |
| Aug 13, 2025 | 40.28 | 40.86 | 39.81 | 40.24 | 40.24 | 0.25% | 3,414,051 |
| Aug 12, 2025 | 40.80 | 41.21 | 40.06 | 40.14 | 40.14 | -1.64% | 2,580,966 |
| Aug 11, 2025 | 40.60 | 41.18 | 40.41 | 40.81 | 40.81 | -0.44% | 2,773,474 |
| Aug 8, 2025 | 41.02 | 41.32 | 40.48 | 40.99 | 40.99 | -0.07% | 3,060,538 |
| Aug 7, 2025 | 39.79 | 41.40 | 39.76 | 41.02 | 41.02 | 2.88% | 6,737,092 |
| Aug 6, 2025 | 39.58 | 40.05 | 38.96 | 39.87 | 39.87 | 0.83% | 3,314,668 |
| Aug 5, 2025 | 39.80 | 40.36 | 39.29 | 39.54 | 39.54 | -0.63% | 3,245,612 |
| Aug 4, 2025 | 37.76 | 40.15 | 37.42 | 39.79 | 39.79 | 4.68% | 5,225,981 |
| Aug 1, 2025 | 39.04 | 39.27 | 38.01 | 38.01 | 38.01 | -2.79% | 3,575,120 |
| Jul 31, 2025 | 40.00 | 40.10 | 39.06 | 39.10 | 39.10 | -2.86% | 3,506,798 |
| Jul 30, 2025 | 39.90 | 40.49 | 39.47 | 40.25 | 40.25 | -0.76% | 4,744,544 |
| Jul 29, 2025 | 43.59 | 43.59 | 40.00 | 40.56 | 40.56 | -2.08% | 8,713,661 |
| Jul 28, 2025 | 39.70 | 41.65 | 39.45 | 41.42 | 41.42 | 3.81% | 6,599,758 |
| Jul 25, 2025 | 39.46 | 40.10 | 39.19 | 39.90 | 39.90 | 0.88% | 3,243,228 |
| Jul 24, 2025 | 39.56 | 39.88 | 39.40 | 39.55 | 39.55 | -0.18% | 2,777,094 |
| Jul 23, 2025 | 39.99 | 40.34 | 39.57 | 39.62 | 39.62 | -0.93% | 3,379,512 |
| Jul 22, 2025 | 40.01 | 40.45 | 39.63 | 39.99 | 39.99 | -0.02% | 2,363,493 |
| Jul 21, 2025 | 39.30 | 40.09 | 39.30 | 40.00 | 40.00 | 1.21% | 2,957,527 |
| Jul 18, 2025 | 40.25 | 40.30 | 39.08 | 39.52 | 39.52 | -0.98% | 2,980,673 |
| Jul 17, 2025 | 39.69 | 40.05 | 39.13 | 39.91 | 39.91 | 0.88% | 3,660,586 |
| Jul 16, 2025 | 39.30 | 40.08 | 39.30 | 39.56 | 39.56 | 0.18% | 1,343,040 |
| Jul 15, 2025 | 40.15 | 40.15 | 39.30 | 39.49 | 39.49 | -1.37% | 3,363,607 |
| Jul 14, 2025 | 40.27 | 40.49 | 39.90 | 40.04 | 40.04 | -0.55% | 2,613,103 |
| Jul 11, 2025 | 39.88 | 40.68 | 39.85 | 40.26 | 40.26 | 0.32% | 2,002,915 |
| Jul 10, 2025 | 41.01 | 41.20 | 39.77 | 40.13 | 40.13 | -2.60% | 4,073,412 |