Hangzhou Haoyue Personal Care Co., Ltd (SHA:605009)
China
· Delayed Price · Currency is CNY 28.73
+0.28 (0.98%)
Apr 29, 2026, 3:00 PM CST
SHA:605009 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 28.52 | 28.86 | 28.35 | 28.73 | 28.73 | 0.98% | 1,270,258 |
| Apr 28, 2026 | 28.29 | 29.04 | 28.21 | 28.45 | 28.45 | 0.53% | 1,288,350 |
| Apr 27, 2026 | 28.52 | 28.65 | 28.00 | 28.30 | 28.30 | -0.63% | 1,122,390 |
| Apr 24, 2026 | 28.67 | 28.73 | 28.25 | 28.48 | 28.48 | -0.70% | 705,833 |
| Apr 23, 2026 | 28.44 | 28.84 | 28.36 | 28.68 | 28.68 | 0.49% | 902,226 |
| Apr 22, 2026 | 28.65 | 28.80 | 28.45 | 28.54 | 28.54 | -0.80% | 715,106 |
| Apr 21, 2026 | 28.70 | 29.06 | 28.65 | 28.77 | 28.77 | 0.35% | 961,293 |
| Apr 20, 2026 | 28.36 | 28.94 | 28.33 | 28.67 | 28.67 | 0.53% | 1,039,704 |
| Apr 17, 2026 | 28.69 | 28.69 | 28.16 | 28.52 | 28.52 | 0.28% | 1,162,956 |
| Apr 16, 2026 | 28.31 | 28.53 | 28.12 | 28.44 | 28.44 | 0.42% | 890,735 |
| Apr 15, 2026 | 28.15 | 28.42 | 28.09 | 28.32 | 28.32 | 0.75% | 843,469 |
| Apr 14, 2026 | 28.20 | 28.20 | 27.95 | 28.11 | 28.11 | 0.32% | 663,561 |
| Apr 13, 2026 | 28.21 | 28.21 | 27.91 | 28.02 | 28.02 | -0.67% | 669,818 |
| Apr 10, 2026 | 27.99 | 28.31 | 27.99 | 28.21 | 28.21 | 0.79% | 906,040 |
| Apr 9, 2026 | 28.21 | 28.38 | 27.96 | 27.99 | 27.99 | -1.72% | 941,455 |
| Apr 8, 2026 | 28.48 | 28.58 | 28.28 | 28.48 | 28.48 | 1.64% | 1,351,461 |
| Apr 7, 2026 | 27.92 | 28.20 | 27.72 | 28.02 | 28.02 | 0.65% | 779,912 |
| Apr 3, 2026 | 28.24 | 28.40 | 27.76 | 27.84 | 27.84 | -1.66% | 883,240 |
| Apr 2, 2026 | 28.70 | 28.70 | 28.11 | 28.31 | 28.31 | -1.15% | 727,401 |
| Apr 1, 2026 | 28.68 | 28.74 | 28.38 | 28.64 | 28.64 | 0.46% | 1,000,660 |
| Mar 31, 2026 | 28.69 | 29.00 | 28.44 | 28.51 | 28.51 | -0.77% | 794,252 |
| Mar 30, 2026 | 28.36 | 28.78 | 28.31 | 28.73 | 28.73 | 0.63% | 736,060 |
| Mar 27, 2026 | 28.20 | 28.88 | 27.70 | 28.55 | 28.55 | -0.49% | 1,119,032 |
| Mar 26, 2026 | 28.80 | 29.47 | 28.57 | 28.69 | 28.69 | 0.03% | 1,637,778 |
| Mar 25, 2026 | 28.07 | 28.76 | 28.07 | 28.68 | 28.68 | 2.17% | 1,427,883 |
| Mar 24, 2026 | 27.72 | 28.15 | 27.40 | 28.07 | 28.07 | 2.71% | 1,473,122 |
| Mar 23, 2026 | 28.57 | 28.57 | 27.26 | 27.33 | 27.33 | -4.61% | 1,643,073 |
| Mar 20, 2026 | 29.23 | 29.29 | 28.61 | 28.65 | 28.65 | -1.55% | 1,030,467 |
| Mar 19, 2026 | 29.52 | 29.59 | 29.02 | 29.10 | 29.10 | -1.76% | 1,034,184 |
| Mar 18, 2026 | 29.71 | 29.75 | 29.41 | 29.62 | 29.62 | -0.10% | 870,884 |
| Mar 17, 2026 | 29.97 | 29.99 | 29.50 | 29.65 | 29.65 | -0.74% | 907,813 |
| Mar 16, 2026 | 29.67 | 29.89 | 29.48 | 29.87 | 29.87 | 0.67% | 957,628 |
| Mar 13, 2026 | 29.56 | 29.90 | 29.55 | 29.67 | 29.67 | 0.13% | 864,157 |
| Mar 12, 2026 | 29.70 | 29.80 | 29.51 | 29.63 | 29.63 | -0.34% | 740,657 |
| Mar 11, 2026 | 29.71 | 29.78 | 29.56 | 29.73 | 29.73 | 0.03% | 751,972 |
| Mar 10, 2026 | 29.57 | 29.80 | 29.51 | 29.72 | 29.72 | 0.88% | 852,839 |
| Mar 9, 2026 | 29.60 | 29.60 | 29.13 | 29.46 | 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 |