Proya Cosmetics Co.,Ltd. (SHA:603605)
China
· Delayed Price · Currency is CNY 62.27
+0.82 (1.33%)
Apr 29, 2026, 3:00 PM CST
Proya Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 61.30 | 62.55 | 61.28 | 62.27 | 62.27 | 1.33% | 3,684,633 |
| Apr 28, 2026 | 61.95 | 62.18 | 61.20 | 61.45 | 61.45 | -1.21% | 3,680,049 |
| Apr 27, 2026 | 60.85 | 62.44 | 60.70 | 62.20 | 62.20 | 2.24% | 5,428,136 |
| Apr 24, 2026 | 60.70 | 61.87 | 60.48 | 60.84 | 60.84 | 0.13% | 4,345,661 |
| Apr 23, 2026 | 61.00 | 61.77 | 60.57 | 60.76 | 60.76 | -0.67% | 4,706,688 |
| Apr 22, 2026 | 60.00 | 61.55 | 59.08 | 61.17 | 61.17 | 1.36% | 5,377,803 |
| Apr 21, 2026 | 60.01 | 60.70 | 59.56 | 60.35 | 60.35 | 0.33% | 2,552,849 |
| Apr 20, 2026 | 59.20 | 60.88 | 58.91 | 60.15 | 60.15 | 1.54% | 3,331,878 |
| Apr 17, 2026 | 59.80 | 59.80 | 59.02 | 59.24 | 59.24 | -1.23% | 2,583,682 |
| Apr 16, 2026 | 59.84 | 60.10 | 59.08 | 59.98 | 59.98 | 0.35% | 3,214,104 |
| Apr 15, 2026 | 60.01 | 60.40 | 59.66 | 59.77 | 59.77 | -0.52% | 3,767,817 |
| Apr 14, 2026 | 60.51 | 60.73 | 59.62 | 60.08 | 60.08 | -0.41% | 3,341,346 |
| Apr 13, 2026 | 60.86 | 60.99 | 60.20 | 60.33 | 60.33 | -1.26% | 2,356,948 |
| Apr 10, 2026 | 59.82 | 61.84 | 59.82 | 61.10 | 61.10 | 2.17% | 3,567,557 |
| Apr 9, 2026 | 60.81 | 61.18 | 59.80 | 59.80 | 59.80 | -2.46% | 3,042,660 |
| Apr 8, 2026 | 60.15 | 61.33 | 60.15 | 61.31 | 61.31 | 2.65% | 2,882,100 |
| Apr 7, 2026 | 59.87 | 60.28 | 59.60 | 59.73 | 59.73 | -0.17% | 1,206,748 |
| Apr 3, 2026 | 61.10 | 61.30 | 59.65 | 59.83 | 59.83 | -2.00% | 2,394,888 |
| Apr 2, 2026 | 61.61 | 61.65 | 60.60 | 61.05 | 61.05 | -0.89% | 2,151,908 |
| Apr 1, 2026 | 61.20 | 61.88 | 60.87 | 61.60 | 61.60 | 1.28% | 2,268,046 |
| Mar 31, 2026 | 61.60 | 62.60 | 60.72 | 60.82 | 60.82 | -1.12% | 2,346,284 |
| Mar 30, 2026 | 61.34 | 61.75 | 60.50 | 61.51 | 61.51 | -0.31% | 1,784,296 |
| Mar 27, 2026 | 60.29 | 62.02 | 60.27 | 61.70 | 61.70 | 1.33% | 2,538,610 |
| Mar 26, 2026 | 62.09 | 62.19 | 60.76 | 60.89 | 60.89 | -1.93% | 3,012,884 |
| Mar 25, 2026 | 62.38 | 62.90 | 61.90 | 62.09 | 62.09 | -0.43% | 3,345,792 |
| Mar 24, 2026 | 62.88 | 62.98 | 61.50 | 62.36 | 62.36 | 0.58% | 2,874,295 |
| Mar 23, 2026 | 64.37 | 64.37 | 61.77 | 62.00 | 62.00 | -4.64% | 4,787,340 |
| Mar 20, 2026 | 66.68 | 67.10 | 65.02 | 65.02 | 65.02 | -2.31% | 3,912,668 |
| Mar 19, 2026 | 67.30 | 67.39 | 66.50 | 66.56 | 66.56 | -1.63% | 2,563,511 |
| Mar 18, 2026 | 68.07 | 68.39 | 67.52 | 67.66 | 67.66 | -0.60% | 1,759,976 |
| Mar 17, 2026 | 68.20 | 69.20 | 67.87 | 68.07 | 68.07 | -0.19% | 2,686,453 |
| Mar 16, 2026 | 67.73 | 68.35 | 67.45 | 68.20 | 68.20 | 0.68% | 1,480,607 |
| Mar 13, 2026 | 67.86 | 68.30 | 67.60 | 67.74 | 67.74 | -0.44% | 1,643,295 |
| Mar 12, 2026 | 68.50 | 68.50 | 67.81 | 68.04 | 68.04 | -0.82% | 1,583,257 |
| Mar 11, 2026 | 68.35 | 68.65 | 67.87 | 68.60 | 68.60 | 0.29% | 2,015,479 |
| Mar 10, 2026 | 67.57 | 68.49 | 67.31 | 68.40 | 68.40 | 2.24% | 2,371,327 |
| 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 |