Hangzhou Haoyue Personal Care Co., Ltd (SHA:605009)
China · Delayed Price · Currency is CNY 24.21
-0.01 (-0.04%)
Sep 15, 2026, 11:29 AM CST
SHA:605009 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 23.86 | 24.33 | 23.83 | 24.22 | - | 1.13% | 771,500 |
| Sep 11, 2026 | 24.50 | 24.64 | 23.91 | 23.95 | 23.95 | -2.92% | 1,296,300 |
| Sep 10, 2026 | 25.15 | 25.28 | 24.67 | 24.67 | 24.67 | -2.87% | 1,372,064 |
| Sep 9, 2026 | 25.41 | 25.52 | 25.05 | 25.40 | 25.40 | 1.11% | 1,696,846 |
| Sep 8, 2026 | 24.96 | 25.21 | 24.89 | 25.12 | 25.12 | 0.64% | 867,374 |
| Sep 7, 2026 | 25.10 | 25.16 | 24.82 | 24.96 | 24.96 | 0.08% | 789,340 |
| Sep 4, 2026 | 25.17 | 25.37 | 24.84 | 24.94 | 24.94 | - | 1,093,158 |
| Sep 3, 2026 | 25.26 | 25.34 | 24.94 | 24.94 | 24.94 | -0.64% | 868,452 |
| Sep 2, 2026 | 24.88 | 25.25 | 24.80 | 25.10 | 25.10 | 0.04% | 1,057,598 |
| Sep 1, 2026 | 24.81 | 25.22 | 24.70 | 25.09 | 25.09 | 1.13% | 1,486,334 |
| Aug 31, 2026 | 25.44 | 25.44 | 24.77 | 24.81 | 24.81 | -2.74% | 1,756,374 |
| Aug 28, 2026 | 25.42 | 25.61 | 25.16 | 25.51 | 25.51 | 0.43% | 1,233,789 |
| Aug 27, 2026 | 25.30 | 25.58 | 25.11 | 25.40 | 25.40 | -0.59% | 1,991,752 |
| Aug 26, 2026 | 25.36 | 25.86 | 25.00 | 25.55 | 25.55 | 1.63% | 3,284,295 |
| Aug 25, 2026 | 24.37 | 25.14 | 24.37 | 25.14 | 25.14 | 2.99% | 2,496,870 |
| Aug 24, 2026 | 24.55 | 25.06 | 24.34 | 24.41 | 24.41 | 1.41% | 3,447,183 |
| Aug 21, 2026 | 24.00 | 24.30 | 23.25 | 24.07 | 24.07 | 0.50% | 2,385,560 |
| Aug 20, 2026 | 23.61 | 24.06 | 23.56 | 23.95 | 23.95 | 1.57% | 1,036,363 |
| Aug 19, 2026 | 23.91 | 24.17 | 23.47 | 23.58 | 23.58 | -2.24% | 948,108 |
| Aug 18, 2026 | 23.90 | 24.36 | 23.80 | 24.12 | 24.12 | 1.13% | 1,310,731 |
| Aug 17, 2026 | 23.64 | 23.87 | 23.24 | 23.85 | 23.85 | 0.93% | 1,068,246 |
| Aug 14, 2026 | 23.70 | 23.98 | 23.52 | 23.63 | 23.63 | -1.05% | 1,231,489 |
| Aug 13, 2026 | 24.00 | 24.09 | 23.77 | 23.88 | 23.88 | -0.75% | 926,798 |
| Aug 12, 2026 | 23.84 | 24.24 | 23.78 | 24.06 | 24.06 | 0.46% | 901,717 |
| Aug 11, 2026 | 24.44 | 24.46 | 23.90 | 23.95 | 23.95 | -1.64% | 1,105,601 |
| Aug 10, 2026 | 24.09 | 24.71 | 23.91 | 24.35 | 24.35 | 1.21% | 1,607,360 |
| Aug 7, 2026 | 23.80 | 24.07 | 23.58 | 24.06 | 24.06 | 0.54% | 975,020 |
| Aug 6, 2026 | 24.00 | 24.13 | 23.73 | 23.93 | 23.93 | -0.71% | 945,440 |
| Aug 5, 2026 | 24.11 | 24.16 | 23.86 | 24.10 | 24.10 | -0.54% | 993,250 |
| Aug 4, 2026 | 24.38 | 24.44 | 24.04 | 24.23 | 24.23 | -0.78% | 1,416,196 |
| Aug 3, 2026 | 24.14 | 24.42 | 24.02 | 24.42 | 24.42 | 1.16% | 1,235,180 |
| Jul 31, 2026 | 23.70 | 24.22 | 23.67 | 24.14 | 24.14 | 1.00% | 1,303,339 |
| Jul 30, 2026 | 23.65 | 24.30 | 23.46 | 23.90 | 23.90 | 1.06% | 1,630,003 |
| Jul 29, 2026 | 23.33 | 23.80 | 23.24 | 23.65 | 23.65 | 1.50% | 1,380,788 |
| Jul 28, 2026 | 23.23 | 23.48 | 23.06 | 23.30 | 23.30 | 0.39% | 811,337 |
| Jul 27, 2026 | 22.72 | 23.24 | 22.34 | 23.21 | 23.21 | 2.16% | 999,549 |
| Jul 24, 2026 | 23.56 | 23.56 | 22.71 | 22.72 | 22.72 | -3.57% | 1,101,400 |
| Jul 23, 2026 | 23.25 | 23.60 | 23.16 | 23.56 | 23.56 | 0.30% | 747,017 |
| Jul 22, 2026 | 23.60 | 23.71 | 23.18 | 23.49 | 23.49 | -0.55% | 1,281,167 |
| Jul 21, 2026 | 24.37 | 24.38 | 23.44 | 23.62 | 23.62 | -1.83% | 1,757,679 |
| Jul 20, 2026 | 23.71 | 24.34 | 23.60 | 24.06 | 24.06 | 0.75% | 1,675,586 |
| Jul 17, 2026 | 24.29 | 24.67 | 23.62 | 23.88 | 23.88 | -2.21% | 1,650,880 |
| Jul 16, 2026 | 24.07 | 24.68 | 23.66 | 24.42 | 24.42 | 2.18% | 1,761,300 |
| Jul 15, 2026 | 23.56 | 24.07 | 23.25 | 23.90 | 23.90 | 1.70% | 1,648,025 |
| Jul 14, 2026 | 23.33 | 23.58 | 23.14 | 23.50 | 23.50 | 0.73% | 1,292,123 |
| Jul 13, 2026 | 23.56 | 23.62 | 23.14 | 23.33 | 23.33 | -0.98% | 1,084,483 |
| Jul 10, 2026 | 23.38 | 23.74 | 23.01 | 23.56 | 23.56 | 0.08% | 1,534,443 |
| Jul 9, 2026 | 23.88 | 23.88 | 23.15 | 23.54 | 23.54 | -1.92% | 1,289,096 |
| Jul 8, 2026 | 23.60 | 24.15 | 23.38 | 24.00 | 24.00 | 1.69% | 1,763,061 |
| Jul 7, 2026 | 24.05 | 24.23 | 23.52 | 23.60 | 23.60 | -2.88% | 1,859,452 |