Proya Cosmetics Co.,Ltd. (SHA:603605)
China
· Delayed Price · Currency is CNY 66.90
-1.27 (-1.86%)
At close: Mar 9, 2026
Proya Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 68.00 | 68.00 | 66.20 | 66.90 | 66.90 | -1.86% | 3,288,146 |
| Mar 6, 2026 | 67.00 | 68.35 | 66.82 | 68.17 | 68.17 | 1.64% | 2,909,417 |
| Mar 5, 2026 | 67.85 | 68.00 | 67.01 | 67.07 | 67.07 | -0.06% | 2,518,502 |
| Mar 4, 2026 | 67.60 | 68.40 | 67.11 | 67.11 | 67.11 | -1.21% | 3,063,601 |
| Mar 3, 2026 | 69.31 | 69.70 | 67.90 | 67.93 | 67.93 | -2.01% | 4,367,896 |
| Mar 2, 2026 | 70.01 | 70.46 | 69.28 | 69.32 | 69.32 | -2.30% | 4,052,842 |
| Feb 27, 2026 | 70.95 | 71.33 | 70.50 | 70.95 | 70.95 | 0.28% | 2,188,323 |
| Feb 26, 2026 | 71.70 | 71.89 | 70.71 | 70.75 | 70.75 | -1.35% | 3,711,560 |
| Feb 25, 2026 | 71.49 | 72.05 | 71.47 | 71.72 | 71.72 | 0.08% | 2,942,440 |
| Feb 24, 2026 | 73.00 | 73.35 | 71.59 | 71.66 | 71.66 | -1.70% | 3,997,471 |
| Feb 13, 2026 | 73.30 | 73.77 | 72.88 | 72.90 | 72.90 | -0.55% | 3,636,832 |
| Feb 12, 2026 | 74.95 | 75.00 | 73.13 | 73.30 | 73.30 | -2.19% | 4,890,880 |
| Feb 11, 2026 | 75.55 | 76.99 | 74.50 | 74.94 | 74.94 | -0.75% | 3,619,537 |
| Feb 10, 2026 | 76.35 | 76.52 | 74.92 | 75.51 | 75.51 | -1.11% | 4,740,923 |
| Feb 9, 2026 | 75.50 | 76.67 | 75.10 | 76.36 | 76.36 | 1.21% | 7,070,695 |
| Feb 6, 2026 | 75.77 | 76.33 | 74.56 | 75.45 | 75.45 | -0.92% | 8,840,614 |
| Feb 5, 2026 | 71.85 | 76.45 | 71.70 | 76.15 | 76.15 | 6.28% | 22,477,330 |
| Feb 4, 2026 | 71.42 | 71.88 | 70.86 | 71.65 | 71.65 | 0.43% | 3,061,869 |
| Feb 3, 2026 | 71.02 | 72.49 | 70.70 | 71.34 | 71.34 | 1.15% | 3,842,991 |
| Feb 2, 2026 | 72.60 | 73.66 | 70.53 | 70.53 | 70.53 | -3.38% | 5,898,644 |
| Jan 30, 2026 | 73.28 | 74.00 | 72.30 | 73.00 | 73.00 | -0.67% | 5,669,110 |
| Jan 29, 2026 | 71.17 | 73.54 | 70.50 | 73.49 | 73.49 | 2.81% | 10,044,360 |
| Jan 28, 2026 | 72.40 | 73.45 | 71.28 | 71.48 | 71.48 | -1.41% | 5,084,213 |
| Jan 27, 2026 | 73.30 | 73.30 | 71.51 | 72.50 | 72.50 | -1.05% | 4,332,580 |
| Jan 26, 2026 | 73.17 | 74.11 | 72.06 | 73.27 | 73.27 | 0.12% | 6,613,232 |
| Jan 23, 2026 | 71.61 | 74.00 | 71.60 | 73.18 | 73.18 | 2.09% | 7,495,234 |
| Jan 22, 2026 | 72.00 | 72.27 | 71.22 | 71.68 | 71.68 | -0.31% | 3,501,924 |
| Jan 21, 2026 | 71.38 | 72.72 | 70.83 | 71.90 | 71.90 | 0.43% | 6,670,373 |
| Jan 20, 2026 | 69.87 | 71.99 | 69.70 | 71.59 | 71.59 | 2.46% | 7,561,344 |
| Jan 19, 2026 | 69.68 | 70.62 | 69.32 | 69.87 | 69.87 | -0.19% | 5,211,354 |
| Jan 16, 2026 | 69.75 | 70.12 | 69.32 | 70.00 | 70.00 | 0.47% | 3,806,229 |
| Jan 15, 2026 | 70.40 | 71.06 | 69.52 | 69.67 | 69.67 | -1.29% | 4,764,194 |
| Jan 14, 2026 | 70.27 | 71.75 | 69.99 | 70.58 | 70.58 | 0.44% | 7,389,587 |
| Jan 13, 2026 | 70.25 | 70.50 | 69.82 | 70.27 | 70.27 | - | 5,279,058 |
| Jan 12, 2026 | 69.32 | 70.28 | 69.10 | 70.27 | 70.27 | 1.37% | 6,023,039 |
| Jan 9, 2026 | 68.91 | 69.68 | 68.78 | 69.32 | 69.32 | 0.67% | 3,977,029 |
| Jan 8, 2026 | 68.71 | 69.29 | 68.42 | 68.86 | 68.86 | 0.12% | 2,853,012 |
| Jan 7, 2026 | 69.48 | 69.48 | 68.56 | 68.78 | 68.78 | -1.08% | 4,797,377 |
| Jan 6, 2026 | 68.99 | 69.62 | 68.65 | 69.53 | 69.53 | 1.06% | 5,006,543 |
| Jan 5, 2026 | 68.48 | 68.88 | 67.85 | 68.80 | 68.80 | 0.47% | 4,047,091 |
| Dec 31, 2025 | 67.65 | 69.50 | 67.65 | 68.48 | 68.48 | 1.95% | 6,509,742 |
| Dec 30, 2025 | 67.28 | 68.68 | 66.98 | 67.17 | 67.17 | -0.16% | 4,587,634 |
| Dec 29, 2025 | 67.93 | 68.53 | 67.28 | 67.28 | 67.28 | -0.94% | 2,947,453 |
| Dec 26, 2025 | 67.63 | 68.30 | 67.62 | 67.92 | 67.92 | 0.06% | 2,789,004 |
| Dec 25, 2025 | 68.16 | 68.45 | 67.68 | 67.88 | 67.88 | -0.41% | 2,172,410 |
| Dec 24, 2025 | 67.86 | 68.27 | 67.47 | 68.16 | 68.16 | 0.35% | 2,107,734 |
| Dec 23, 2025 | 69.18 | 69.18 | 67.86 | 67.92 | 67.92 | -1.71% | 3,703,856 |
| Dec 22, 2025 | 68.41 | 69.75 | 68.20 | 69.10 | 69.10 | 1.02% | 4,708,011 |
| Dec 19, 2025 | 67.41 | 68.73 | 67.20 | 68.40 | 68.40 | 1.77% | 5,505,600 |
| Dec 18, 2025 | 67.33 | 67.65 | 67.17 | 67.21 | 67.21 | -0.84% | 2,897,164 |
| Dec 17, 2025 | 66.70 | 67.98 | 65.77 | 67.78 | 67.78 | 1.56% | 5,891,008 |
| Dec 16, 2025 | 66.66 | 67.66 | 66.66 | 66.74 | 66.74 | 0.09% | 5,191,685 |
| Dec 15, 2025 | 67.70 | 67.80 | 66.68 | 66.68 | 66.68 | -1.51% | 4,397,433 |
| Dec 12, 2025 | 67.80 | 67.99 | 67.05 | 67.70 | 67.70 | -0.13% | 3,580,692 |
| Dec 11, 2025 | 68.10 | 68.31 | 67.77 | 67.79 | 67.79 | -0.32% | 2,650,666 |
| Dec 10, 2025 | 68.30 | 68.36 | 67.78 | 68.01 | 68.01 | -0.66% | 2,961,683 |
| Dec 9, 2025 | 69.09 | 69.74 | 68.33 | 68.46 | 68.46 | -1.06% | 3,205,503 |
| Dec 8, 2025 | 69.00 | 69.46 | 69.00 | 69.19 | 69.19 | 0.19% | 2,230,693 |
| 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 |