Shanghai Lily&Beauty Cosmetics Co.,Ltd. (SHA:605136)
China · Delayed Price · Currency is CNY 9.70
-0.07 (-0.72%)
Oct 23, 2025, 2:45 PM CST
SHA:605136 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 9.72 | 9.75 | 9.53 | 9.70 | 9.70 | -0.72% | 11,198,100 |
| Oct 22, 2025 | 9.85 | 9.99 | 9.75 | 9.77 | 9.77 | -1.01% | 11,393,600 |
| Oct 21, 2025 | 9.80 | 9.90 | 9.69 | 9.87 | 9.87 | 0.20% | 10,792,200 |
| Oct 20, 2025 | 9.70 | 9.89 | 9.68 | 9.85 | 9.85 | 1.03% | 10,426,300 |
| Oct 17, 2025 | 10.02 | 10.16 | 9.70 | 9.75 | 9.75 | -3.08% | 12,987,700 |
| Oct 16, 2025 | 10.00 | 10.30 | 9.98 | 10.06 | 10.06 | -0.59% | 16,256,800 |
| Oct 15, 2025 | 9.71 | 10.26 | 9.68 | 10.12 | 10.12 | 4.44% | 25,773,700 |
| Oct 14, 2025 | 9.90 | 9.97 | 9.66 | 9.69 | 9.69 | -1.52% | 14,662,600 |
| Oct 13, 2025 | 9.51 | 9.89 | 9.51 | 9.84 | 9.84 | -1.40% | 15,483,435 |
| Oct 10, 2025 | 9.94 | 10.14 | 9.90 | 9.98 | 9.98 | 0.30% | 18,848,300 |
| Oct 9, 2025 | 10.00 | 10.05 | 9.79 | 9.95 | 9.95 | -1.00% | 22,536,142 |
| Sep 30, 2025 | 10.13 | 10.29 | 9.92 | 10.05 | 10.05 | -2.05% | 25,905,877 |
| Sep 29, 2025 | 10.67 | 10.69 | 10.03 | 10.26 | 10.26 | -5.00% | 28,235,981 |
| Sep 26, 2025 | 11.25 | 11.36 | 10.75 | 10.80 | 10.80 | -5.51% | 31,158,955 |
| Sep 25, 2025 | 11.32 | 11.94 | 11.22 | 11.43 | 11.43 | -0.44% | 44,144,396 |
| Sep 24, 2025 | 11.75 | 12.20 | 11.47 | 11.48 | 11.48 | -4.57% | 53,758,200 |
| Sep 23, 2025 | 11.29 | 12.08 | 10.92 | 12.03 | 12.03 | 4.25% | 68,591,981 |
| Sep 22, 2025 | 11.16 | 11.74 | 11.15 | 11.54 | 11.54 | 2.30% | 61,294,068 |
| Sep 19, 2025 | 10.85 | 11.83 | 10.68 | 11.28 | 11.28 | 4.93% | 81,617,700 |
| Sep 18, 2025 | 11.06 | 11.17 | 10.56 | 10.75 | 10.75 | -2.54% | 45,201,820 |
| Sep 17, 2025 | 11.39 | 11.78 | 11.03 | 11.03 | 11.03 | -1.52% | 77,847,000 |
| Sep 16, 2025 | 10.18 | 11.20 | 10.10 | 11.20 | 11.20 | 10.02% | 54,396,900 |
| Sep 15, 2025 | 10.33 | 10.36 | 10.12 | 10.18 | 10.18 | -1.74% | 22,395,400 |
| Sep 12, 2025 | 10.71 | 10.83 | 10.34 | 10.36 | 10.36 | -3.27% | 37,059,400 |
| Sep 11, 2025 | 10.66 | 11.32 | 10.53 | 10.71 | 10.71 | -1.74% | 49,121,213 |
| Sep 10, 2025 | 10.66 | 11.50 | 10.40 | 10.90 | 10.90 | 3.81% | 64,582,948 |
| Sep 9, 2025 | 10.28 | 10.55 | 10.15 | 10.50 | 10.50 | 1.65% | 32,627,700 |
| Sep 8, 2025 | 10.07 | 10.36 | 10.06 | 10.33 | 10.33 | 1.47% | 27,008,200 |
| Sep 5, 2025 | 9.99 | 10.19 | 9.49 | 10.18 | 10.18 | 1.09% | 33,469,966 |
| Sep 4, 2025 | 9.58 | 10.15 | 9.50 | 10.07 | 10.07 | 5.22% | 31,757,900 |
| Sep 3, 2025 | 9.98 | 10.12 | 9.52 | 9.57 | 9.57 | -4.40% | 16,965,300 |
| Sep 2, 2025 | 10.05 | 10.20 | 9.92 | 10.01 | 10.01 | -1.48% | 16,646,600 |
| Sep 1, 2025 | 9.82 | 10.50 | 9.76 | 10.16 | 10.16 | 3.36% | 26,086,828 |
| Aug 29, 2025 | 10.02 | 10.10 | 9.82 | 9.83 | 9.83 | -1.99% | 15,745,800 |
| Aug 28, 2025 | 10.18 | 10.30 | 9.67 | 10.03 | 10.03 | -1.57% | 27,326,000 |
| Aug 27, 2025 | 10.29 | 10.66 | 10.18 | 10.19 | 10.19 | -1.74% | 30,596,200 |
| Aug 26, 2025 | 10.15 | 10.48 | 10.11 | 10.37 | 10.37 | 1.77% | 27,771,300 |
| Aug 25, 2025 | 10.21 | 10.29 | 10.07 | 10.19 | 10.19 | -0.49% | 20,618,017 |
| Aug 22, 2025 | 10.16 | 10.39 | 10.01 | 10.24 | 10.24 | -0.29% | 27,610,100 |
| Aug 21, 2025 | 10.22 | 10.50 | 10.16 | 10.27 | 10.27 | 0.29% | 27,987,100 |
| Aug 20, 2025 | 10.28 | 10.34 | 10.10 | 10.24 | 10.24 | -0.39% | 23,654,900 |
| Aug 19, 2025 | 10.06 | 10.33 | 9.95 | 10.28 | 10.28 | 2.39% | 31,037,770 |
| Aug 18, 2025 | 9.75 | 10.18 | 9.71 | 10.04 | 10.04 | 3.40% | 31,998,464 |
| Aug 15, 2025 | 9.70 | 9.74 | 9.66 | 9.71 | 9.71 | -0.10% | 11,724,100 |
| Aug 14, 2025 | 9.95 | 10.12 | 9.71 | 9.72 | 9.72 | -2.11% | 19,824,800 |
| Aug 13, 2025 | 10.06 | 10.12 | 9.84 | 9.93 | 9.93 | -0.30% | 15,418,900 |
| Aug 12, 2025 | 10.14 | 10.15 | 9.92 | 9.96 | 9.96 | -0.30% | 13,631,300 |
| Aug 11, 2025 | 9.78 | 10.04 | 9.76 | 9.99 | 9.99 | 2.36% | 23,036,100 |
| Aug 8, 2025 | 9.90 | 9.91 | 9.67 | 9.76 | 9.76 | -1.31% | 18,344,500 |
| Aug 7, 2025 | 9.83 | 10.08 | 9.79 | 9.89 | 9.89 | 0.71% | 23,877,701 |