Skip to main content
logo
Hangzhou Haoyue Personal Care Co., Ltd (SHA:605009)
China flag China · Delayed Price · Currency is CNY
24.14
+0.24 (1.00%)
Jul 31, 2026, 3:00 PM CST

SHA:605009 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202623.7024.2223.6724.1424.141.00%1,303,339
Jul 30, 202623.6524.3023.4623.9023.901.06%1,630,003
Jul 29, 202623.3323.8023.2423.6523.651.50%1,380,788
Jul 28, 202623.2323.4823.0623.3023.300.39%811,337
Jul 27, 202622.7223.2422.3423.2123.212.16%999,549
Jul 24, 202623.5623.5622.7122.7222.72-3.57%1,101,400
Jul 23, 202623.2523.6023.1623.5623.560.30%747,017
Jul 22, 202623.6023.7123.1823.4923.49-0.55%1,281,167
Jul 21, 202624.3724.3823.4423.6223.62-1.83%1,757,679
Jul 20, 202623.7124.3423.6024.0624.060.75%1,675,586
Jul 17, 202624.2924.6723.6223.8823.88-2.21%1,650,880
Jul 16, 202624.0724.6823.6624.4224.422.18%1,761,300
Jul 15, 202623.5624.0723.2523.9023.901.70%1,648,025
Jul 14, 202623.3323.5823.1423.5023.500.73%1,292,123
Jul 13, 202623.5623.6223.1423.3323.33-0.98%1,084,483
Jul 10, 202623.3823.7423.0123.5623.560.08%1,534,443
Jul 9, 202623.8823.8823.1523.5423.54-1.92%1,289,096
Jul 8, 202623.6024.1523.3824.0024.001.69%1,763,061
Jul 7, 202624.0524.2323.5223.6023.60-2.88%1,859,452
Jul 6, 202624.7125.0824.0124.3024.30-1.26%2,141,721
Jul 3, 202625.2025.4724.6025.4624.611.60%3,104,180
Jul 2, 202623.9625.4323.8825.0624.224.59%3,303,271
Jul 1, 202623.3124.0423.0023.9623.162.79%2,494,026
Jun 30, 202623.1623.4722.9023.3122.530.56%2,389,933
Jun 29, 202622.4323.4821.8723.1822.413.16%3,556,977
Jun 26, 202621.6122.6421.6022.4721.723.41%2,927,091
Jun 25, 202622.3422.3421.3721.7321.00-2.73%2,355,259
Jun 24, 202623.1923.2122.3322.3421.59-3.67%2,395,223
Jun 23, 202621.9724.1521.9023.1922.424.51%3,616,450
Jun 22, 202621.9222.2421.5922.1921.45-1.81%2,116,767
Jun 18, 202622.4723.0622.1122.6021.850.27%1,624,488
Jun 17, 202623.1523.1522.4622.5421.79-2.25%1,487,132
Jun 16, 202623.6223.6823.0323.0622.29-2.54%1,374,554
Jun 15, 202623.4623.8323.4623.6622.870.94%1,964,817
Jun 12, 202622.9023.7822.8523.4422.662.99%2,732,554
Jun 11, 202623.2023.3322.7022.7622.00-2.44%2,147,361
Jun 10, 202623.3523.4422.7023.3322.55-0.51%2,089,787
Jun 9, 202623.9524.1123.2723.4522.67-2.37%2,020,529
Jun 8, 202624.2524.6223.6224.0223.22-1.80%1,390,826
Jun 5, 202624.3024.8024.1624.4623.640.87%1,026,881
Jun 4, 202624.9025.1524.1824.2523.44-2.84%1,217,950
Jun 3, 202625.5325.5424.8524.9624.13-2.19%1,237,960
Jun 2, 202625.9826.1325.4125.5224.67-2.15%1,485,840
Jun 1, 202625.0726.2924.9826.0825.213.29%2,150,328
May 29, 202624.9925.2624.6125.2524.410.96%2,066,333
May 28, 202625.7325.7724.7525.0124.18-2.76%1,848,055
May 27, 202625.8626.0125.3025.7224.86-0.69%1,077,510
May 26, 202626.1626.1625.6625.9025.04-0.88%871,584
May 25, 202626.0826.4425.9026.1325.26-0.19%823,755
May 22, 202626.2226.3826.1026.1825.31-0.15%917,449