Skip to main content
logo
Hangzhou Haoyue Personal Care Co., Ltd (SHA:605009)
China flag China · Delayed Price · Currency is CNY
25.14
+0.73 (2.99%)
Aug 25, 2026, 3:00 PM CST

SHA:605009 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 12, 202623.8424.2423.7824.0624.060.46%901,717
Aug 11, 202624.4424.4623.9023.9523.95-1.64%1,105,601
Aug 10, 202624.0924.7123.9124.3524.351.21%1,607,360
Aug 7, 202623.8024.0723.5824.0624.060.54%975,020
Aug 6, 202624.0024.1323.7323.9323.93-0.71%945,440
Aug 5, 202624.1124.1623.8624.1024.10-0.54%993,250
Aug 4, 202624.3824.4424.0424.2324.23-0.78%1,416,196
Aug 3, 202624.1424.4224.0224.4224.421.16%1,235,180
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