Proya Cosmetics Co.,Ltd. (603605.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603605.SS Historical Return
If you invested ¥1000 in Proya Cosmetics Co.,Ltd. (603605.SS) since IPO date, it would be worth ¥5,219.47 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥630.55, while ¥1000 invested 1 year ago would be worth ¥689.87. This corresponds to total returns of 421.95%, -36.95%, -31.01%, respectively, with annualized returns of 20.44%, -8.83%, -31.01%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603605.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 54 | 54.7 | 54.7 | 54.89 | 53.78 | 3.59M |
| September 29, 2026 | 54.68 | 53.98 | 53.98 | 55.1 | 53.87 | 5M |
| September 28, 2026 | 56.44 | 54.68 | 54.68 | 57 | 54.58 | 5.32M |
| September 24, 2026 | 56.56 | 56.45 | 56.45 | 57.48 | 56.21 | 3.93M |
| September 23, 2026 | 56.5 | 56.79 | 56.79 | 57.77 | 56.1 | 5.78M |
| September 22, 2026 | 56.8 | 56.48 | 56.48 | 57.2 | 56.32 | 4.31M |
| September 21, 2026 | 55.85 | 56.89 | 56.89 | 57.09 | 55.66 | 6.37M |
| September 18, 2026 | 56 | 55.83 | 55.83 | 56.62 | 55.77 | 5.74M |
| September 17, 2026 | 56.03 | 55.65 | 55.65 | 56.39 | 55.26 | 5.05M |
| September 16, 2026 | 56.4 | 56.46 | 56.46 | 56.61 | 55.56 | 4.32M |
| September 15, 2026 | 56.88 | 56.32 | 56.32 | 57.12 | 56.2 | 3.32M |
| September 11, 2026 | 58.21 | 57.21 | 57.21 | 58.38 | 57.07 | 4.48M |
| September 10, 2026 | 60.1 | 58.48 | 58.48 | 60.23 | 58.38 | 4.84M |
| September 09, 2026 | 61.7 | 60.3 | 60.3 | 61.83 | 60.1 | 4.04M |
| September 08, 2026 | 61.57 | 61.96 | 61.96 | 62.16 | 61.08 | 3.5M |
| September 07, 2026 | 63.04 | 61.6 | 61.6 | 63.62 | 61.6 | 5.17M |
| September 04, 2026 | 62.72 | 63.04 | 63.04 | 63.87 | 62.37 | 4.05M |
| September 03, 2026 | 62.4 | 62.72 | 62.72 | 63.4 | 62.3 | 4.15M |
| September 02, 2026 | 62.11 | 62.8 | 62.8 | 63.77 | 62.09 | 6.1M |
| September 01, 2026 | 60.3 | 62.62 | 62.62 | 63.09 | 60.17 | 7.95M |
| August 31, 2026 | 61.53 | 60.33 | 60.33 | 61.8 | 60.2 | 4.54M |
| August 28, 2026 | 62.34 | 61.35 | 61.35 | 62.73 | 61.14 | 6.38M |
| August 27, 2026 | 63.26 | 62.34 | 62.34 | 63.8 | 61.87 | 7.65M |
| August 26, 2026 | 61.2 | 63.26 | 63.26 | 64.49 | 61.2 | 15.81M |
| August 25, 2026 | 57.64 | 61.2 | 61.2 | 62.12 | 57.63 | 17.32M |
| August 24, 2026 | 56.88 | 56.56 | 56.56 | 57.58 | 56.18 | 3.03M |
| August 21, 2026 | 57.7 | 57 | 57 | 57.71 | 56.8 | 2.51M |
| August 20, 2026 | 56.01 | 57.39 | 57.39 | 58.19 | 56.01 | 6.13M |
| August 19, 2026 | 56.71 | 55.64 | 55.64 | 57.47 | 55.53 | 5.47M |
| August 18, 2026 | 56.79 | 56.7 | 56.7 | 57.25 | 56.32 | 2.56M |
| August 17, 2026 | 57 | 56.87 | 56.87 | 57 | 55.96 | 5.04M |
| August 14, 2026 | 58.38 | 57.18 | 57.18 | 58.53 | 56.96 | 5.24M |
| August 13, 2026 | 58.62 | 58.53 | 58.53 | 59.36 | 58.3 | 3.73M |
| August 12, 2026 | 58.7 | 58.88 | 58.88 | 59.87 | 58.41 | 3.28M |
| August 11, 2026 | 59.1 | 58.89 | 58.89 | 60.96 | 58.52 | 6.35M |
| August 10, 2026 | 57.79 | 59.03 | 59.03 | 59.6 | 57.46 | 6.29M |
| August 07, 2026 | 57.9 | 57.72 | 57.72 | 57.93 | 57.03 | 4.08M |
| August 06, 2026 | 58.99 | 57.9 | 57.9 | 59.12 | 57.33 | 5.25M |
| August 05, 2026 | 58.98 | 58.9 | 58.9 | 60.11 | 58.12 | 6.36M |
| August 04, 2026 | 60.9 | 58.99 | 58.99 | 61.2 | 58.81 | 5.92M |
| August 03, 2026 | 61.28 | 60.8 | 60.8 | 61.97 | 60.58 | 3.65M |
| July 31, 2026 | 60.8 | 61.29 | 61.29 | 62.37 | 60.45 | 5.07M |
| July 30, 2026 | 62.01 | 61.8 | 61.8 | 63.86 | 61.11 | 7.33M |
| July 29, 2026 | 60.3 | 61.13 | 61.13 | 62.16 | 60 | 6.68M |
| July 28, 2026 | 58.13 | 60.26 | 60.26 | 60.65 | 57.75 | 5.59M |
| July 27, 2026 | 56.4 | 58.74 | 58.74 | 58.98 | 56.16 | 5.01M |
| July 24, 2026 | 57.86 | 56.25 | 56.25 | 58.26 | 56.2 | 3.24M |
| July 23, 2026 | 57.8 | 58.28 | 58.28 | 58.5 | 57.14 | 3.51M |
| July 22, 2026 | 56.5 | 58.49 | 58.49 | 58.49 | 56.06 | 5.65M |
| July 21, 2026 | 57.5 | 57.81 | 57.81 | 59.31 | 57.29 | 5.96M |
| July 20, 2026 | 56.73 | 57.5 | 57.5 | 58.08 | 56.48 | 4.4M |
| July 17, 2026 | 60.22 | 56.73 | 56.73 | 60.6 | 56.56 | 8.3M |
| July 16, 2026 | 59.67 | 60.22 | 60.22 | 61.06 | 59.46 | 5.62M |
| July 15, 2026 | 57.12 | 60 | 60 | 60.49 | 56.6 | 7.44M |
| July 14, 2026 | 56.2 | 57.38 | 57.38 | 57.58 | 55.88 | 5.16M |
| July 13, 2026 | 57.15 | 56.18 | 56.18 | 57.75 | 55.71 | 4.35M |
| July 10, 2026 | 56.51 | 57.72 | 57.72 | 58.54 | 56.18 | 3.71M |
| July 09, 2026 | 57.8 | 57.01 | 57.01 | 58.24 | 56.56 | 3.27M |
| July 08, 2026 | 57.65 | 57.92 | 57.92 | 60.12 | 57.23 | 3.78M |
| July 07, 2026 | 59 | 57.9 | 57.9 | 59.49 | 57.9 | 2.77M |
AD
