Hangzhou Haoyue Personal Care Co., Ltd (SHA:605009)
China
· Delayed Price · Currency is CNY 29.46
-0.26 (-0.87%)
At close: Mar 9, 2026
SHA:605009 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.60 | 29.60 | 29.13 | 29.46 | - | -0.87% | 1,002,567 |
| Mar 6, 2026 | 29.07 | 29.75 | 29.02 | 29.72 | 29.72 | 2.06% | 1,203,140 |
| Mar 5, 2026 | 29.46 | 29.58 | 28.92 | 29.12 | 29.12 | -0.55% | 1,490,007 |
| Mar 4, 2026 | 29.81 | 29.96 | 29.18 | 29.28 | 29.28 | -2.14% | 1,667,508 |
| Mar 3, 2026 | 30.18 | 30.47 | 29.81 | 29.92 | 29.92 | -0.89% | 1,606,317 |
| Mar 2, 2026 | 30.45 | 30.59 | 30.00 | 30.19 | 30.19 | -1.57% | 1,666,035 |
| Feb 27, 2026 | 30.59 | 30.85 | 30.55 | 30.67 | 30.67 | 0.07% | 857,726 |
| Feb 26, 2026 | 31.00 | 31.00 | 30.56 | 30.65 | 30.65 | -0.78% | 1,125,576 |
| Feb 25, 2026 | 31.13 | 31.19 | 30.73 | 30.89 | 30.89 | 1.35% | 1,689,280 |
| Feb 24, 2026 | 30.45 | 30.59 | 30.28 | 30.48 | 30.48 | 0.79% | 891,967 |
| Feb 13, 2026 | 30.80 | 30.88 | 30.23 | 30.24 | 30.24 | -1.53% | 1,523,541 |
| Feb 12, 2026 | 31.43 | 31.43 | 30.68 | 30.71 | 30.71 | -2.29% | 2,386,236 |
| Feb 11, 2026 | 31.40 | 31.60 | 31.23 | 31.43 | 31.43 | - | 1,158,111 |
| Feb 10, 2026 | 31.37 | 31.45 | 31.14 | 31.43 | 31.43 | 0.22% | 854,808 |
| Feb 9, 2026 | 31.37 | 31.45 | 31.15 | 31.36 | 31.36 | 0.29% | 1,204,272 |
| Feb 6, 2026 | 31.50 | 31.67 | 31.27 | 31.27 | 31.27 | -1.42% | 1,615,928 |
| Feb 5, 2026 | 30.90 | 32.02 | 30.87 | 31.72 | 31.72 | 2.65% | 3,292,674 |
| Feb 4, 2026 | 30.94 | 31.00 | 30.66 | 30.90 | 30.90 | -0.16% | 1,267,927 |
| Feb 3, 2026 | 30.99 | 31.33 | 30.62 | 30.95 | 30.95 | 0.29% | 1,520,714 |
| Feb 2, 2026 | 30.88 | 31.51 | 30.80 | 30.86 | 30.86 | -0.42% | 1,678,319 |
| Jan 30, 2026 | 31.10 | 31.39 | 30.87 | 30.99 | 30.99 | -0.45% | 1,378,715 |
| Jan 29, 2026 | 30.91 | 31.30 | 30.86 | 31.13 | 31.13 | 0.10% | 1,644,640 |
| Jan 28, 2026 | 31.22 | 31.30 | 30.96 | 31.10 | 31.10 | -0.54% | 1,435,120 |
| Jan 27, 2026 | 32.00 | 32.00 | 31.01 | 31.27 | 31.27 | -2.52% | 2,567,248 |
| Jan 26, 2026 | 32.37 | 32.45 | 31.69 | 32.08 | 32.08 | -0.96% | 2,338,581 |
| Jan 23, 2026 | 32.11 | 32.44 | 32.10 | 32.39 | 32.39 | 0.90% | 1,622,406 |
| Jan 22, 2026 | 32.49 | 32.49 | 32.07 | 32.10 | 32.10 | -1.20% | 1,872,971 |
| Jan 21, 2026 | 32.69 | 32.69 | 32.13 | 32.49 | 32.49 | -0.64% | 2,101,722 |
| Jan 20, 2026 | 32.40 | 32.98 | 32.20 | 32.70 | 32.70 | 1.14% | 2,396,184 |
| Jan 19, 2026 | 32.10 | 32.61 | 32.10 | 32.33 | 32.33 | 0.72% | 1,458,480 |
| Jan 16, 2026 | 32.85 | 32.93 | 32.03 | 32.10 | 32.10 | -0.93% | 1,955,630 |
| Jan 15, 2026 | 32.40 | 32.93 | 32.20 | 32.40 | 32.40 | -1.16% | 2,243,925 |
| Jan 14, 2026 | 32.36 | 32.82 | 32.36 | 32.78 | 32.78 | 1.02% | 3,239,893 |
| Jan 13, 2026 | 32.52 | 32.92 | 32.21 | 32.45 | 32.45 | -0.22% | 2,823,692 |
| Jan 12, 2026 | 31.70 | 32.57 | 31.61 | 32.52 | 32.52 | 2.59% | 3,859,517 |
| Jan 9, 2026 | 31.62 | 31.86 | 31.44 | 31.70 | 31.70 | -0.13% | 1,859,988 |
| Jan 8, 2026 | 31.40 | 32.00 | 31.20 | 31.74 | 31.74 | 1.15% | 2,220,036 |
| Jan 7, 2026 | 31.29 | 31.48 | 31.11 | 31.38 | 31.38 | -0.03% | 1,611,134 |
| Jan 6, 2026 | 31.32 | 31.45 | 31.15 | 31.39 | 31.39 | 0.26% | 1,442,459 |
| Jan 5, 2026 | 30.95 | 31.40 | 30.91 | 31.31 | 31.31 | 1.33% | 1,450,575 |
| Dec 31, 2025 | 30.98 | 31.21 | 30.71 | 30.90 | 30.90 | 0.03% | 883,840 |
| Dec 30, 2025 | 31.19 | 31.32 | 30.88 | 30.89 | 30.89 | -0.96% | 1,418,155 |
| Dec 29, 2025 | 31.50 | 31.59 | 31.15 | 31.19 | 31.19 | -0.92% | 1,327,736 |
| Dec 26, 2025 | 31.80 | 31.89 | 31.40 | 31.48 | 31.48 | -1.59% | 2,253,284 |
| Dec 25, 2025 | 31.75 | 32.49 | 31.66 | 31.99 | 31.99 | 1.07% | 2,579,476 |
| Dec 24, 2025 | 31.19 | 31.78 | 31.19 | 31.65 | 31.65 | 1.05% | 1,501,431 |
| Dec 23, 2025 | 32.48 | 32.48 | 31.20 | 31.32 | 31.32 | -3.15% | 3,325,814 |
| Dec 22, 2025 | 32.60 | 32.61 | 32.27 | 32.34 | 32.34 | -0.80% | 1,830,938 |
| Dec 19, 2025 | 32.00 | 32.80 | 31.75 | 32.60 | 32.60 | 1.72% | 3,103,194 |
| Dec 18, 2025 | 32.11 | 32.28 | 32.00 | 32.05 | 32.05 | -0.68% | 1,720,052 |
| Dec 17, 2025 | 31.66 | 32.98 | 31.25 | 32.27 | 32.27 | 1.51% | 3,777,446 |
| Dec 16, 2025 | 31.75 | 32.58 | 31.40 | 31.79 | 31.79 | -0.06% | 2,576,394 |
| Dec 15, 2025 | 31.43 | 32.34 | 31.24 | 31.81 | 31.81 | 1.24% | 2,969,538 |
| Dec 12, 2025 | 31.07 | 31.91 | 30.78 | 31.42 | 31.42 | 1.13% | 2,821,874 |
| Dec 11, 2025 | 30.91 | 31.18 | 30.91 | 31.07 | 31.07 | -0.19% | 880,640 |
| Dec 10, 2025 | 31.20 | 31.35 | 30.86 | 31.13 | 31.13 | 0.32% | 1,255,953 |
| Dec 9, 2025 | 31.08 | 31.35 | 30.94 | 31.03 | 31.03 | -0.13% | 1,235,492 |
| Dec 8, 2025 | 31.60 | 31.60 | 31.00 | 31.07 | 31.07 | -1.74% | 2,191,772 |
| Dec 5, 2025 | 31.90 | 31.91 | 31.23 | 31.62 | 31.62 | -1.83% | 2,502,930 |
| Dec 4, 2025 | 31.20 | 32.21 | 29.71 | 32.21 | 32.21 | 3.24% | 6,870,015 |
| Dec 3, 2025 | 32.05 | 32.17 | 31.14 | 31.20 | 31.20 | -2.74% | 2,970,129 |
| Dec 2, 2025 | 32.61 | 32.77 | 32.03 | 32.08 | 32.08 | -1.60% | 1,799,472 |
| Dec 1, 2025 | 32.29 | 32.77 | 32.29 | 32.60 | 32.60 | 0.96% | 1,764,152 |
| Nov 28, 2025 | 32.80 | 32.81 | 31.90 | 32.29 | 32.29 | -1.61% | 2,822,502 |
| Nov 27, 2025 | 33.13 | 33.55 | 32.80 | 32.82 | 32.82 | -0.33% | 2,433,090 |
| Nov 26, 2025 | 33.71 | 33.87 | 32.88 | 32.93 | 32.93 | -2.49% | 3,303,293 |
| Nov 25, 2025 | 33.39 | 34.09 | 33.25 | 33.77 | 33.77 | 0.63% | 2,858,090 |
| Nov 24, 2025 | 33.21 | 33.83 | 33.21 | 33.56 | 33.56 | 0.60% | 3,066,277 |
| Nov 21, 2025 | 34.05 | 34.33 | 32.92 | 33.36 | 33.36 | -1.82% | 4,157,273 |
| Nov 20, 2025 | 34.86 | 34.86 | 33.70 | 33.98 | 33.98 | -2.50% | 3,819,021 |
| Nov 19, 2025 | 32.85 | 35.18 | 32.60 | 34.85 | 34.85 | 6.41% | 9,057,800 |
| Nov 18, 2025 | 32.95 | 33.10 | 32.68 | 32.75 | 32.75 | -0.70% | 1,342,400 |
| Nov 17, 2025 | 33.30 | 33.39 | 32.92 | 32.98 | 32.98 | -1.23% | 1,567,765 |
| Nov 14, 2025 | 33.65 | 34.47 | 33.37 | 33.39 | 33.39 | -0.80% | 3,745,912 |
| Nov 13, 2025 | 33.63 | 34.12 | 33.26 | 33.66 | 33.66 | 0.30% | 1,782,738 |
| Nov 12, 2025 | 33.44 | 33.99 | 33.33 | 33.56 | 33.56 | 0.51% | 2,302,212 |
| Nov 11, 2025 | 33.35 | 33.45 | 33.00 | 33.39 | 33.39 | 0.18% | 1,631,829 |
| Nov 10, 2025 | 32.50 | 33.47 | 32.28 | 33.33 | 33.33 | 2.87% | 2,869,904 |
| Nov 7, 2025 | 32.35 | 32.57 | 32.17 | 32.40 | 32.40 | 0.06% | 912,698 |
| Nov 6, 2025 | 32.60 | 32.60 | 32.31 | 32.38 | 32.38 | -0.37% | 1,277,960 |
| Nov 5, 2025 | 32.23 | 32.66 | 32.16 | 32.50 | 32.50 | 0.43% | 1,270,915 |
| Nov 4, 2025 | 32.79 | 32.79 | 32.21 | 32.36 | 32.36 | -1.19% | 1,318,041 |
| Nov 3, 2025 | 32.76 | 32.79 | 32.28 | 32.75 | 32.75 | 0.46% | 1,503,560 |
| Oct 31, 2025 | 32.13 | 32.85 | 32.13 | 32.60 | 32.60 | 1.46% | 1,690,877 |
| Oct 30, 2025 | 32.67 | 32.79 | 32.10 | 32.13 | 32.13 | -1.89% | 1,732,078 |
| Oct 29, 2025 | 32.65 | 32.77 | 32.38 | 32.75 | 32.75 | -0.06% | 1,081,400 |
| Oct 28, 2025 | 33.18 | 33.22 | 32.60 | 32.77 | 32.77 | -1.80% | 2,139,583 |
| Oct 27, 2025 | 33.42 | 33.65 | 33.08 | 33.37 | 33.37 | -0.18% | 1,529,322 |
| Oct 24, 2025 | 33.36 | 33.96 | 33.21 | 33.43 | 33.43 | 0.21% | 1,817,681 |
| Oct 23, 2025 | 33.03 | 33.36 | 32.80 | 33.36 | 33.36 | 0.97% | 1,337,083 |
| Oct 22, 2025 | 33.18 | 33.33 | 33.02 | 33.04 | 33.04 | -0.54% | 1,158,147 |
| Oct 21, 2025 | 33.30 | 33.36 | 33.07 | 33.22 | 33.22 | -0.03% | 1,261,641 |
| Oct 20, 2025 | 33.20 | 33.40 | 33.05 | 33.23 | 33.23 | 0.15% | 1,181,687 |
| Oct 17, 2025 | 33.80 | 33.80 | 33.14 | 33.18 | 33.18 | -1.83% | 1,778,730 |
| Oct 16, 2025 | 33.90 | 34.43 | 33.52 | 33.80 | 33.80 | -1.08% | 2,498,600 |
| Oct 15, 2025 | 33.20 | 34.35 | 33.12 | 34.17 | 34.17 | 2.67% | 3,420,834 |
| Oct 14, 2025 | 33.54 | 33.60 | 33.19 | 33.28 | 33.28 | -0.66% | 2,212,262 |
| Oct 13, 2025 | 32.87 | 33.73 | 32.60 | 33.50 | 33.50 | 0.75% | 2,725,001 |
| Oct 10, 2025 | 32.27 | 33.50 | 32.25 | 33.25 | 33.25 | 3.04% | 3,574,850 |
| Oct 9, 2025 | 32.25 | 32.40 | 31.88 | 32.27 | 32.27 | 0.06% | 2,011,094 |