Proya Cosmetics Co.,Ltd. (SHA:603605)
China
· Delayed Price · Currency is CNY 69.06
+0.02 (0.03%)
At close: Dec 5, 2025
Proya Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.96 | 69.45 | 68.00 | 69.06 | 69.06 | 0.03% | 3,890,913 |
| Dec 4, 2025 | 70.12 | 70.12 | 68.96 | 69.04 | 69.04 | -1.65% | 4,704,810 |
| Dec 3, 2025 | 70.10 | 70.36 | 69.83 | 70.20 | 70.20 | 0.20% | 2,279,636 |
| Dec 2, 2025 | 70.34 | 70.34 | 70.01 | 70.06 | 70.06 | -0.78% | 2,017,168 |
| Dec 1, 2025 | 70.35 | 70.74 | 70.01 | 70.61 | 70.61 | 0.37% | 2,317,941 |
| Nov 28, 2025 | 70.33 | 70.40 | 69.84 | 70.35 | 70.35 | 0.01% | 2,437,066 |
| Nov 27, 2025 | 70.23 | 70.81 | 70.21 | 70.34 | 70.34 | 0.24% | 2,759,597 |
| Nov 26, 2025 | 70.95 | 71.04 | 70.10 | 70.17 | 70.17 | -1.21% | 5,009,183 |
| Nov 25, 2025 | 71.60 | 71.60 | 70.96 | 71.03 | 71.03 | -0.46% | 3,032,081 |
| Nov 24, 2025 | 71.20 | 71.56 | 70.63 | 71.36 | 71.36 | 0.04% | 2,920,978 |
| Nov 21, 2025 | 71.65 | 72.62 | 71.05 | 71.33 | 71.33 | -1.20% | 4,326,169 |
| Nov 20, 2025 | 73.50 | 73.50 | 72.01 | 72.20 | 72.20 | -1.41% | 3,740,872 |
| Nov 19, 2025 | 71.41 | 74.00 | 71.40 | 73.23 | 73.23 | 2.55% | 8,209,760 |
| Nov 18, 2025 | 70.93 | 71.94 | 70.92 | 71.41 | 71.41 | 0.28% | 3,177,955 |
| Nov 17, 2025 | 72.28 | 72.40 | 70.99 | 71.21 | 71.21 | -1.45% | 4,424,596 |
| Nov 14, 2025 | 72.67 | 73.72 | 72.26 | 72.26 | 72.26 | -1.27% | 4,316,317 |
| Nov 13, 2025 | 73.51 | 73.51 | 72.50 | 73.19 | 73.19 | -0.65% | 4,201,533 |
| Nov 12, 2025 | 73.45 | 74.65 | 73.17 | 73.67 | 73.67 | 0.18% | 4,460,298 |
| Nov 11, 2025 | 73.33 | 73.86 | 72.27 | 73.54 | 73.54 | 0.30% | 6,147,670 |
| Nov 10, 2025 | 70.19 | 73.99 | 70.00 | 73.32 | 73.32 | 4.46% | 10,501,030 |
| Nov 7, 2025 | 69.98 | 70.47 | 69.89 | 70.19 | 70.19 | 0.17% | 3,995,484 |
| Nov 6, 2025 | 70.30 | 70.40 | 69.53 | 70.07 | 70.07 | -0.47% | 6,324,117 |
| Nov 5, 2025 | 71.42 | 71.42 | 70.19 | 70.40 | 70.40 | -1.77% | 5,963,817 |
| Nov 4, 2025 | 72.72 | 72.85 | 71.67 | 71.67 | 71.67 | -1.75% | 5,987,554 |
| Nov 3, 2025 | 73.86 | 73.94 | 72.68 | 72.95 | 72.95 | -1.21% | 4,459,661 |
| Oct 31, 2025 | 72.00 | 74.14 | 71.90 | 73.84 | 73.84 | -3.21% | 10,693,440 |
| Oct 30, 2025 | 76.86 | 77.10 | 76.06 | 76.29 | 76.29 | -0.75% | 4,146,185 |
| Oct 29, 2025 | 76.59 | 76.88 | 75.95 | 76.87 | 76.87 | 0.18% | 3,198,987 |
| Oct 28, 2025 | 76.48 | 76.88 | 76.30 | 76.73 | 76.73 | 0.33% | 2,464,737 |
| Oct 27, 2025 | 76.29 | 76.64 | 76.00 | 76.48 | 76.48 | 0.41% | 3,263,053 |
| Oct 24, 2025 | 76.51 | 76.85 | 76.00 | 76.17 | 76.17 | -0.50% | 3,238,288 |
| Oct 23, 2025 | 76.20 | 76.60 | 75.61 | 76.55 | 76.55 | 0.21% | 4,030,998 |
| Oct 22, 2025 | 77.65 | 77.66 | 76.32 | 76.39 | 76.39 | -1.75% | 5,876,817 |
| Oct 21, 2025 | 77.70 | 77.85 | 77.34 | 77.75 | 77.75 | 0.06% | 3,419,175 |
| Oct 20, 2025 | 78.15 | 78.50 | 77.32 | 77.70 | 77.70 | -0.41% | 3,639,554 |
| Oct 17, 2025 | 79.50 | 79.50 | 78.00 | 78.02 | 78.02 | -2.49% | 4,888,601 |
| Oct 16, 2025 | 80.00 | 81.81 | 79.73 | 80.01 | 79.21 | 0.34% | 6,342,402 |
| Oct 15, 2025 | 79.00 | 80.12 | 78.66 | 79.74 | 78.94 | 0.94% | 5,343,475 |
| Oct 14, 2025 | 79.40 | 79.85 | 78.96 | 79.00 | 78.21 | 0.03% | 5,304,757 |
| Oct 13, 2025 | 78.72 | 79.58 | 78.51 | 78.98 | 78.19 | -1.72% | 5,968,093 |
| Oct 10, 2025 | 79.81 | 80.75 | 79.71 | 80.36 | 79.56 | 0.34% | 4,893,626 |
| Oct 9, 2025 | 80.58 | 80.77 | 79.21 | 80.09 | 79.29 | -0.87% | 5,398,124 |
| Sep 30, 2025 | 81.00 | 81.17 | 80.53 | 80.79 | 79.98 | -0.04% | 3,505,086 |
| Sep 29, 2025 | 81.68 | 81.68 | 79.93 | 80.82 | 80.01 | -0.63% | 4,248,932 |
| Sep 26, 2025 | 80.28 | 81.95 | 80.03 | 81.33 | 80.52 | 1.03% | 5,901,746 |
| Sep 25, 2025 | 79.46 | 81.07 | 78.77 | 80.50 | 79.70 | 1.31% | 5,643,853 |
| Sep 24, 2025 | 79.10 | 79.98 | 78.78 | 79.46 | 78.67 | 0.39% | 2,924,221 |
| Sep 23, 2025 | 80.05 | 80.20 | 78.69 | 79.15 | 78.36 | -1.43% | 5,163,272 |
| Sep 22, 2025 | 81.25 | 81.25 | 80.10 | 80.30 | 79.50 | -1.18% | 3,616,663 |
| Sep 19, 2025 | 80.67 | 81.33 | 80.00 | 81.26 | 80.45 | 0.76% | 5,639,821 |
| Sep 18, 2025 | 81.77 | 81.77 | 80.30 | 80.65 | 79.84 | -1.37% | 6,388,652 |
| Sep 17, 2025 | 81.11 | 81.79 | 81.05 | 81.77 | 80.95 | 0.85% | 4,470,735 |
| Sep 16, 2025 | 81.08 | 81.35 | 80.70 | 81.08 | 80.27 | -0.01% | 4,486,331 |
| Sep 15, 2025 | 81.50 | 81.71 | 81.05 | 81.09 | 80.28 | -0.78% | 6,051,915 |
| Sep 12, 2025 | 82.25 | 82.50 | 81.63 | 81.73 | 80.91 | -0.68% | 4,867,657 |
| Sep 11, 2025 | 81.59 | 82.32 | 81.16 | 82.29 | 81.47 | 0.80% | 5,660,515 |
| Sep 10, 2025 | 82.20 | 82.36 | 81.50 | 81.64 | 80.82 | -0.90% | 6,078,640 |
| Sep 9, 2025 | 83.45 | 83.61 | 82.16 | 82.38 | 81.56 | -1.54% | 5,912,637 |
| Sep 8, 2025 | 82.90 | 83.83 | 82.22 | 83.67 | 82.83 | 0.76% | 6,757,927 |
| Sep 5, 2025 | 81.88 | 83.14 | 81.16 | 83.04 | 82.21 | 1.52% | 7,687,501 |
| Sep 4, 2025 | 81.49 | 82.25 | 80.88 | 81.80 | 80.98 | 0.43% | 7,582,577 |
| Sep 3, 2025 | 83.36 | 83.50 | 81.40 | 81.45 | 80.64 | -2.29% | 9,176,766 |
| Sep 2, 2025 | 84.03 | 84.43 | 82.83 | 83.36 | 82.53 | -1.27% | 7,416,730 |
| Sep 1, 2025 | 83.85 | 85.50 | 83.84 | 84.43 | 83.59 | 0.72% | 8,167,805 |
| Aug 29, 2025 | 83.80 | 84.86 | 83.66 | 83.83 | 82.99 | -0.34% | 9,692,752 |
| Aug 28, 2025 | 84.80 | 85.58 | 82.90 | 84.12 | 83.28 | -1.05% | 12,937,400 |
| Aug 27, 2025 | 87.93 | 88.52 | 85.00 | 85.01 | 84.16 | -7.59% | 26,907,710 |
| Aug 26, 2025 | 88.31 | 92.00 | 87.90 | 91.99 | 91.07 | 3.90% | 10,128,180 |
| Aug 25, 2025 | 89.00 | 89.20 | 87.51 | 88.54 | 87.65 | 0.32% | 9,752,754 |
| Aug 22, 2025 | 86.95 | 88.61 | 86.45 | 88.26 | 87.38 | 1.60% | 9,047,355 |
| Aug 21, 2025 | 87.10 | 87.76 | 86.41 | 86.87 | 86.00 | -0.13% | 9,248,455 |
| Aug 20, 2025 | 83.91 | 87.00 | 83.68 | 86.98 | 86.11 | 3.66% | 12,659,150 |
| Aug 19, 2025 | 84.86 | 84.86 | 83.83 | 83.91 | 83.07 | -0.70% | 5,498,986 |
| Aug 18, 2025 | 83.05 | 85.66 | 82.93 | 84.50 | 83.66 | 1.75% | 10,283,450 |
| Aug 15, 2025 | 82.25 | 83.37 | 81.80 | 83.05 | 82.22 | 0.98% | 5,929,123 |
| Aug 14, 2025 | 83.24 | 83.65 | 82.03 | 82.24 | 81.42 | -1.18% | 6,314,350 |
| Aug 13, 2025 | 83.43 | 83.50 | 82.66 | 83.22 | 82.39 | 0.34% | 5,829,506 |
| Aug 12, 2025 | 82.81 | 83.43 | 82.41 | 82.94 | 82.11 | 0.44% | 4,994,211 |
| Aug 11, 2025 | 82.65 | 82.97 | 81.38 | 82.58 | 81.75 | - | 5,046,731 |
| Aug 8, 2025 | 82.89 | 83.35 | 82.31 | 82.58 | 81.75 | -0.37% | 3,509,647 |
| Aug 7, 2025 | 82.43 | 83.43 | 82.40 | 82.89 | 82.06 | 0.61% | 5,021,728 |
| Aug 6, 2025 | 82.87 | 83.66 | 82.07 | 82.39 | 81.57 | -0.12% | 4,128,197 |
| Aug 5, 2025 | 82.06 | 82.52 | 82.00 | 82.49 | 81.67 | 0.51% | 3,523,478 |
| Aug 4, 2025 | 81.56 | 82.11 | 81.50 | 82.07 | 81.25 | -0.17% | 2,719,559 |
| Aug 1, 2025 | 82.00 | 82.63 | 81.85 | 82.21 | 81.39 | 0.27% | 3,214,107 |
| Jul 31, 2025 | 83.66 | 83.80 | 81.92 | 81.99 | 81.17 | -2.22% | 6,519,242 |
| Jul 30, 2025 | 83.69 | 84.93 | 83.08 | 83.85 | 83.01 | 0.22% | 6,612,069 |
| Jul 29, 2025 | 83.30 | 83.81 | 82.83 | 83.67 | 82.83 | 0.42% | 4,285,068 |
| Jul 28, 2025 | 84.22 | 84.35 | 83.10 | 83.32 | 82.49 | -1.06% | 4,936,863 |
| Jul 25, 2025 | 85.00 | 85.58 | 84.02 | 84.21 | 83.37 | -1.21% | 6,970,485 |
| Jul 24, 2025 | 82.64 | 85.32 | 82.28 | 85.24 | 84.39 | 3.15% | 10,895,310 |
| Jul 23, 2025 | 83.60 | 83.60 | 82.57 | 82.64 | 81.81 | -0.34% | 5,421,727 |
| Jul 22, 2025 | 82.35 | 83.18 | 82.21 | 82.92 | 82.09 | 0.75% | 4,859,748 |
| Jul 21, 2025 | 81.64 | 82.31 | 81.44 | 82.30 | 81.48 | 0.81% | 4,387,065 |
| Jul 18, 2025 | 81.69 | 81.97 | 81.21 | 81.64 | 80.82 | 0.26% | 4,575,118 |
| Jul 17, 2025 | 81.57 | 81.78 | 81.30 | 81.43 | 80.62 | 0.07% | 3,893,646 |
| Jul 16, 2025 | 81.15 | 81.95 | 81.06 | 81.37 | 80.56 | 0.11% | 3,688,089 |
| Jul 15, 2025 | 82.94 | 82.94 | 81.06 | 81.28 | 80.47 | -2.01% | 6,429,242 |
| Jul 14, 2025 | 82.70 | 83.36 | 82.21 | 82.95 | 82.12 | 0.28% | 4,184,736 |
| Jul 11, 2025 | 82.90 | 83.33 | 82.26 | 82.72 | 81.89 | -0.22% | 5,175,111 |