Proya Cosmetics Co.,Ltd. (603605.SS) SHH
59.83
-1.22(-2.00%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
59.83
-1.22(-2.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 61.1 | 59.83 | 59.83 | 61.3 | 59.65 | 2.39M |
| April 02, 2026 | 61.61 | 61.05 | 61.05 | 61.65 | 60.6 | 2.15M |
| April 01, 2026 | 61.2 | 61.6 | 61.6 | 61.88 | 60.87 | 2.27M |
| March 31, 2026 | 61.6 | 60.82 | 60.82 | 62.6 | 60.72 | 2.35M |
| March 30, 2026 | 61.34 | 61.51 | 61.51 | 61.75 | 60.5 | 1.78M |
| March 27, 2026 | 60.29 | 61.7 | 61.7 | 62.02 | 60.27 | 2.54M |
| March 26, 2026 | 62.09 | 60.89 | 60.89 | 62.19 | 60.76 | 3.01M |
| March 25, 2026 | 62.38 | 62.09 | 62.09 | 62.9 | 61.9 | 3.35M |
| March 24, 2026 | 62.88 | 62.36 | 62.36 | 62.98 | 61.5 | 2.87M |
| March 23, 2026 | 64.37 | 62 | 62 | 64.37 | 61.77 | 4.79M |
| March 20, 2026 | 66.68 | 65.02 | 65.02 | 67.1 | 65.02 | 3.91M |
| March 19, 2026 | 67.3 | 66.56 | 66.56 | 67.39 | 66.5 | 2.56M |
| March 18, 2026 | 68.07 | 67.66 | 67.66 | 68.39 | 67.52 | 1.76M |
| March 17, 2026 | 68.2 | 68.07 | 68.07 | 69.2 | 67.87 | 2.69M |
| March 16, 2026 | 67.73 | 68.2 | 68.2 | 68.35 | 67.45 | 1.48M |
| March 13, 2026 | 67.86 | 67.74 | 67.74 | 68.3 | 67.6 | 1.64M |
| March 12, 2026 | 68.5 | 68.04 | 68.04 | 68.5 | 67.81 | 1.58M |
| March 11, 2026 | 68.35 | 68.6 | 68.6 | 68.65 | 67.87 | 2.02M |
| March 10, 2026 | 67.57 | 68 | 68 | 68.15 | 67.31 | 1.17M |
| March 09, 2026 | 68 | 66.9 | 66.9 | 68 | 66.2 | 3.29M |
| March 06, 2026 | 67 | 68.17 | 68.17 | 68.35 | 66.82 | 2.91M |
| March 05, 2026 | 67.85 | 67.07 | 67.07 | 68 | 67.01 | 2.52M |
| March 04, 2026 | 67.6 | 67.47 | 67.47 | 68.4 | 67.39 | 2M |
| March 03, 2026 | 69.31 | 67.93 | 67.93 | 69.7 | 67.9 | 4.37M |
| March 02, 2026 | 70.01 | 69.32 | 69.32 | 70.46 | 69.28 | 4.05M |
| February 27, 2026 | 70.95 | 70.95 | 70.95 | 71.33 | 70.5 | 2.19M |
| February 26, 2026 | 71.7 | 70.75 | 70.75 | 71.89 | 70.71 | 3.71M |
| February 25, 2026 | 71.49 | 71.72 | 71.72 | 72.05 | 71.47 | 2.94M |
| February 24, 2026 | 73 | 71.66 | 71.66 | 73.35 | 71.59 | 4M |
| February 13, 2026 | 73.3 | 72.9 | 0 | 73.77 | 72.88 | 3.64M |
| February 12, 2026 | 74.95 | 73.3 | 0 | 75 | 73.13 | 4.89M |
| February 11, 2026 | 75.55 | 74.94 | 0 | 76.99 | 74.5 | 3.62M |
| February 10, 2026 | 76.35 | 75.51 | 0 | 76.52 | 74.92 | 4.74M |
| February 09, 2026 | 75.5 | 76.36 | 0 | 76.67 | 75.1 | 7.07M |
| February 06, 2026 | 75.77 | 75.45 | 0 | 76.33 | 74.56 | 8.84M |
| February 05, 2026 | 71.85 | 76.15 | 0 | 76.45 | 71.7 | 22.48M |
| February 04, 2026 | 71.42 | 71.65 | 0 | 71.88 | 70.86 | 3.06M |
| February 03, 2026 | 71.02 | 71.34 | 0 | 72.49 | 70.7 | 3.84M |
| February 02, 2026 | 72.6 | 70.53 | 0 | 73.66 | 70.53 | 5.9M |
| January 30, 2026 | 73.28 | 73 | 0 | 74 | 72.3 | 5.67M |
| January 29, 2026 | 71.17 | 73.49 | 0 | 73.54 | 70.5 | 10.04M |
| January 28, 2026 | 72.4 | 71.48 | 0 | 73.45 | 71.28 | 5.08M |
| January 27, 2026 | 73.3 | 72.5 | 0 | 73.3 | 71.51 | 4.33M |
| January 26, 2026 | 73.17 | 73.27 | 0 | 74.11 | 72.06 | 6.61M |
| January 23, 2026 | 71.61 | 73.18 | 0 | 74 | 71.6 | 7.5M |
| January 22, 2026 | 72 | 71.68 | 0 | 72.27 | 71.22 | 3.5M |
| January 21, 2026 | 71.38 | 71.9 | 0 | 72.72 | 70.83 | 6.67M |
| January 20, 2026 | 69.87 | 71.59 | 0 | 71.99 | 69.7 | 7.56M |
| January 19, 2026 | 69.68 | 69.87 | 0 | 70.62 | 69.32 | 5.21M |
| January 16, 2026 | 69.75 | 70 | 0 | 70.12 | 69.32 | 3.81M |
| January 15, 2026 | 70.4 | 69.67 | 0 | 71.06 | 69.52 | 4.76M |
| January 14, 2026 | 70.27 | 70.58 | 0 | 71.75 | 69.99 | 7.39M |
| January 13, 2026 | 70.25 | 70.27 | 0 | 70.5 | 69.82 | 5.28M |
| January 12, 2026 | 69.32 | 70.27 | 0 | 70.28 | 69.1 | 6.02M |
| January 09, 2026 | 68.91 | 69.32 | 0 | 69.68 | 68.78 | 3.98M |
| January 08, 2026 | 68.71 | 68.86 | 0 | 69.29 | 68.42 | 2.85M |
| January 07, 2026 | 69.48 | 68.78 | 0 | 69.48 | 68.56 | 4.8M |
| January 06, 2026 | 68.99 | 69.53 | 0 | 69.62 | 68.65 | 5.01M |
| January 05, 2026 | 68.48 | 68.8 | 0 | 68.88 | 67.85 | 4.05M |
| December 31, 2025 | 67.65 | 68.48 | 0 | 69.5 | 67.65 | 6.51M |