Skip to main content
logo
Hangzhou Haoyue Personal Care Co., Ltd (SHA:605009)
China flag China · Delayed Price · Currency is CNY
22.66
-0.32 (-1.39%)
Oct 29, 2026, 2:45 PM CST

SHA:605009 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202622.8122.9922.5522.6622.66-1.39%1,658,631
Oct 28, 202624.2024.5022.5822.9822.98-6.28%3,459,206
Oct 27, 202625.1225.2924.5224.5224.52-2.66%973,180
Oct 26, 202624.7025.1924.4025.1925.192.23%1,338,996
Oct 23, 202624.2924.6923.9924.6424.641.15%1,138,100
Oct 22, 202624.4224.5924.1424.3624.36-823,672
Oct 21, 202625.2425.2424.3324.3624.36-3.26%1,470,542
Oct 20, 202624.7525.1824.7325.1825.180.80%934,440
Oct 19, 202624.8325.1324.6024.9824.980.60%977,269
Oct 16, 202625.1425.4324.5524.8324.83-1,057,880
Oct 15, 202625.3725.3924.6024.8324.83-2.17%1,187,280
Oct 14, 202625.6225.9025.1925.3825.38-0.94%1,264,808
Oct 13, 202625.4825.7625.2825.6225.62-0.19%1,212,129
Oct 12, 202625.9925.9925.5025.6725.67-0.85%1,492,670
Oct 9, 202625.2025.9425.1325.8925.893.02%2,380,149
Oct 8, 202625.5325.5725.0025.1325.13-1.53%1,276,512
Sep 30, 202625.1525.5925.0925.5225.521.71%1,611,765
Sep 29, 202625.3925.4424.8825.0925.090.16%1,132,120
Sep 28, 202624.8825.2624.7825.0525.050.68%1,375,132
Sep 24, 202624.8825.1524.7824.8824.880.24%1,043,282
Sep 23, 202624.8225.1524.6824.8224.820.04%806,039
Sep 22, 202625.0025.2024.6624.8124.81-0.76%1,094,423
Sep 21, 202624.6125.1224.5025.0025.001.17%1,403,799
Sep 18, 202623.9424.9923.8324.7124.713.74%2,103,365
Sep 17, 202623.9923.9923.5823.8223.82-0.63%710,666
Sep 16, 202624.1724.1723.6723.9723.97-0.17%664,488
Sep 15, 202624.2524.3023.9724.0124.01-0.87%664,040
Sep 14, 202623.8624.3323.8324.2224.221.13%771,500
Sep 11, 202624.5024.6423.9123.9523.95-2.92%1,296,300
Sep 10, 202625.1525.2824.6724.6724.67-2.87%1,372,064
Sep 9, 202625.4125.5225.0525.4025.401.11%1,696,846
Sep 8, 202624.9625.2124.8925.1225.120.64%867,374
Sep 7, 202625.1025.1624.8224.9624.960.08%789,340
Sep 4, 202625.1725.3724.8424.9424.94-1,093,158
Sep 3, 202625.2625.3424.9424.9424.94-0.64%868,452
Sep 2, 202624.8825.2524.8025.1025.100.04%1,057,598
Sep 1, 202624.8125.2224.7025.0925.091.13%1,486,334
Aug 31, 202625.4425.4424.7724.8124.81-2.74%1,756,374
Aug 28, 202625.4225.6125.1625.5125.510.43%1,233,789
Aug 27, 202625.3025.5825.1125.4025.40-0.59%1,991,752
Aug 26, 202625.3625.8625.0025.5525.551.63%3,284,295
Aug 25, 202624.3725.1424.3725.1425.142.99%2,496,870
Aug 24, 202624.5525.0624.3424.4124.411.41%3,447,183
Aug 21, 202624.0024.3023.2524.0724.070.50%2,385,560
Aug 20, 202623.6124.0623.5623.9523.951.57%1,036,363
Aug 19, 202623.9124.1723.4723.5823.58-2.24%948,108
Aug 18, 202623.9024.3623.8024.1224.121.13%1,310,731
Aug 17, 202623.6423.8723.2423.8523.850.93%1,068,246
Aug 14, 202623.7023.9823.5223.6323.63-1.05%1,231,489
Aug 13, 202624.0024.0923.7723.8823.88-0.75%926,798