Shanghai Lily&Beauty Cosmetics Co.,Ltd. (SHA:605136)
China · Delayed Price · Currency is CNY 8.70
+0.09 (1.05%)
Sep 4, 2026, 3:00 PM CST
SHA:605136 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.67 | 8.84 | 8.55 | 8.70 | 8.70 | 1.05% | 15,244,600 |
| Sep 3, 2026 | 8.70 | 9.15 | 8.51 | 8.61 | 8.61 | - | 18,795,057 |
| Sep 2, 2026 | 8.56 | 8.75 | 8.45 | 8.61 | 8.61 | 0.23% | 8,625,900 |
| Sep 1, 2026 | 8.38 | 8.66 | 8.37 | 8.59 | 8.59 | 3.12% | 9,141,921 |
| Aug 31, 2026 | 8.31 | 8.41 | 8.26 | 8.33 | 8.33 | 0.06% | 5,952,200 |
| Aug 28, 2026 | 8.17 | 8.43 | 8.13 | 8.35 | 8.33 | 2.33% | 8,516,300 |
| Aug 27, 2026 | 8.13 | 8.20 | 8.09 | 8.16 | 8.14 | 0.37% | 4,665,800 |
| Aug 26, 2026 | 8.18 | 8.27 | 8.08 | 8.13 | 8.11 | -0.49% | 5,767,300 |
| Aug 25, 2026 | 7.85 | 8.22 | 7.78 | 8.17 | 8.15 | 3.29% | 6,906,700 |
| Aug 24, 2026 | 8.06 | 8.14 | 7.86 | 7.91 | 7.89 | -1.86% | 6,251,900 |
| Aug 21, 2026 | 8.27 | 8.28 | 7.96 | 8.06 | 8.04 | -2.42% | 8,000,416 |
| Aug 20, 2026 | 7.88 | 8.38 | 7.88 | 8.26 | 8.24 | 5.36% | 12,198,200 |
| Aug 19, 2026 | 8.10 | 8.11 | 7.83 | 7.84 | 7.82 | -3.57% | 8,119,199 |
| Aug 18, 2026 | 8.39 | 8.40 | 8.11 | 8.13 | 8.11 | -2.52% | 8,055,399 |
| Aug 17, 2026 | 8.30 | 8.37 | 8.11 | 8.34 | 8.32 | 0.24% | 9,902,400 |
| Aug 14, 2026 | 8.58 | 8.86 | 8.21 | 8.32 | 8.30 | -0.12% | 16,574,200 |
| Aug 13, 2026 | 8.55 | 8.58 | 8.31 | 8.33 | 8.31 | -2.69% | 6,890,900 |
| Aug 12, 2026 | 8.45 | 8.59 | 8.41 | 8.56 | 8.53 | 1.06% | 6,172,321 |
| Aug 11, 2026 | 8.48 | 8.54 | 8.40 | 8.47 | 8.44 | -0.47% | 6,332,800 |
| Aug 10, 2026 | 8.22 | 8.52 | 8.18 | 8.51 | 8.48 | 3.40% | 9,838,600 |
| Aug 7, 2026 | 8.28 | 8.30 | 8.01 | 8.23 | 8.21 | -0.60% | 8,000,000 |
| Aug 6, 2026 | 8.24 | 8.35 | 8.14 | 8.28 | 8.26 | 0.36% | 8,193,173 |
| Aug 5, 2026 | 8.21 | 8.31 | 8.14 | 8.25 | 8.23 | 0.98% | 9,361,200 |
| Aug 4, 2026 | 8.13 | 8.25 | 8.08 | 8.17 | 8.15 | 0.25% | 9,779,600 |
| Aug 3, 2026 | 8.02 | 8.29 | 7.99 | 8.15 | 8.13 | 0.87% | 11,023,163 |
| Jul 31, 2026 | 7.71 | 8.15 | 7.71 | 8.08 | 8.06 | 1.76% | 16,601,837 |
| Jul 30, 2026 | 8.02 | 8.19 | 7.87 | 7.94 | 7.92 | -5.02% | 27,692,923 |
| Jul 29, 2026 | 7.55 | 8.36 | 7.54 | 8.36 | 8.33 | 10.00% | 13,330,100 |
| Jul 28, 2026 | 7.32 | 7.64 | 7.30 | 7.60 | 7.58 | 3.12% | 7,759,500 |
| Jul 27, 2026 | 7.07 | 7.41 | 7.01 | 7.37 | 7.35 | 4.39% | 8,403,800 |
| Jul 24, 2026 | 7.28 | 7.35 | 7.05 | 7.06 | 7.04 | -4.08% | 5,944,900 |
| Jul 23, 2026 | 7.13 | 7.37 | 7.08 | 7.36 | 7.34 | 3.23% | 6,903,500 |
| Jul 22, 2026 | 7.20 | 7.29 | 7.10 | 7.13 | 7.11 | -1.52% | 6,557,600 |
| Jul 21, 2026 | 7.31 | 7.41 | 7.04 | 7.24 | 7.22 | -1.36% | 11,529,100 |
| Jul 20, 2026 | 7.43 | 7.65 | 7.26 | 7.34 | 7.32 | -1.21% | 10,393,400 |
| Jul 17, 2026 | 7.73 | 7.88 | 7.36 | 7.43 | 7.41 | -3.88% | 11,608,500 |
| Jul 16, 2026 | 7.40 | 7.77 | 7.40 | 7.73 | 7.71 | 2.79% | 9,451,000 |
| Jul 15, 2026 | 7.31 | 7.60 | 7.26 | 7.52 | 7.50 | 2.31% | 9,159,600 |
| Jul 14, 2026 | 7.28 | 7.39 | 7.16 | 7.35 | 7.33 | 2.37% | 10,427,200 |
| Jul 13, 2026 | 7.26 | 7.44 | 7.11 | 7.18 | 7.16 | -1.10% | 9,914,100 |
| Jul 10, 2026 | 7.04 | 7.42 | 6.96 | 7.26 | 7.24 | 2.40% | 8,814,900 |
| Jul 9, 2026 | 7.10 | 7.22 | 6.94 | 7.09 | 7.07 | - | 6,504,500 |
| Jul 8, 2026 | 7.14 | 7.21 | 7.03 | 7.09 | 7.07 | -0.98% | 5,646,200 |
| Jul 7, 2026 | 7.40 | 7.41 | 7.14 | 7.16 | 7.14 | -2.85% | 5,232,300 |
| Jul 6, 2026 | 7.50 | 7.55 | 7.33 | 7.37 | 7.35 | -1.07% | 6,315,000 |
| Jul 3, 2026 | 7.37 | 7.48 | 7.29 | 7.45 | 7.43 | 2.19% | 7,569,087 |
| Jul 2, 2026 | 7.38 | 7.53 | 7.28 | 7.29 | 7.27 | - | 10,064,137 |
| Jul 1, 2026 | 7.14 | 7.40 | 7.13 | 7.29 | 7.27 | 2.24% | 8,985,200 |
| Jun 30, 2026 | 7.08 | 7.25 | 7.00 | 7.13 | 7.11 | 0.14% | 8,468,400 |
| Jun 29, 2026 | 7.13 | 7.22 | 6.89 | 7.12 | 7.10 | -0.28% | 10,164,500 |