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 ¥5,848.28 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥756.48, while ¥1000 invested 1 year ago would be worth ¥754.34. This corresponds to total returns of 484.83%, -24.35%, -24.57%, respectively, with annualized returns of 22.46%, -5.43%, -24.57%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 59.76 | 58.86 | 58.86 | 59.9 | 58.16 | 4.59M |
| July 03, 2026 | 59 | 59.91 | 59.91 | 60.5 | 59 | 3.49M |
| July 02, 2026 | 60.54 | 58.91 | 58.91 | 60.88 | 58.75 | 4.03M |
| July 01, 2026 | 59.59 | 60.24 | 60.24 | 61.1 | 58.66 | 4.7M |
| June 30, 2026 | 56.75 | 59.92 | 59.92 | 60 | 56.37 | 6.36M |
| June 29, 2026 | 56.4 | 57.66 | 57.66 | 59.18 | 54.3 | 6.79M |
| June 26, 2026 | 56.3 | 56.7 | 56.7 | 57.3 | 54.91 | 5.14M |
| June 25, 2026 | 56.36 | 56.43 | 56.43 | 57.67 | 54.52 | 6.69M |
| June 24, 2026 | 57.61 | 56.55 | 56.55 | 58.34 | 56.1 | 5.37M |
| June 23, 2026 | 59.5 | 58.12 | 58.12 | 60.91 | 57.62 | 6.55M |
| June 22, 2026 | 64.1 | 60.45 | 60.45 | 64.19 | 59 | 10.29M |
| June 18, 2026 | 65.98 | 64.64 | 64.64 | 67.1 | 64.08 | 5.09M |
| June 17, 2026 | 66.2 | 65.99 | 65.99 | 66.58 | 65.2 | 2.98M |
| June 16, 2026 | 66.21 | 66.27 | 66.27 | 66.7 | 64.61 | 4.93M |
| June 15, 2026 | 67.2 | 66.59 | 66.59 | 67.5 | 65.93 | 4.63M |
| June 12, 2026 | 63.01 | 67.2 | 67.2 | 67.92 | 62.95 | 9.61M |
| June 11, 2026 | 64.42 | 63.4 | 63.4 | 65.28 | 63.4 | 3.8M |
| June 10, 2026 | 64.6 | 64.88 | 64.88 | 65.58 | 63.27 | 5.47M |
| June 09, 2026 | 65.47 | 64.9 | 64.9 | 67 | 64.3 | 6.36M |
| June 08, 2026 | 66.64 | 66.53 | 66.53 | 66.89 | 64.45 | 8.42M |
| June 05, 2026 | 67.73 | 65.78 | 65.78 | 67.95 | 65.15 | 7.13M |
| June 04, 2026 | 63.88 | 66.48 | 66.48 | 67.1 | 63.88 | 10.04M |
| June 03, 2026 | 64.6 | 64.3 | 64.3 | 64.98 | 62.56 | 7.48M |
| June 02, 2026 | 65.99 | 64.88 | 64.88 | 66.65 | 64.51 | 8.11M |
| June 01, 2026 | 61.3 | 67.13 | 67.13 | 67.52 | 61.25 | 18.74M |
| May 29, 2026 | 57.3 | 61.81 | 61.81 | 62.5 | 57.3 | 12.61M |
| May 28, 2026 | 59.07 | 57.75 | 57.75 | 59.1 | 57.12 | 4.37M |
| May 27, 2026 | 57.45 | 59.07 | 59.07 | 59.83 | 57.21 | 6.91M |
| May 26, 2026 | 57.5 | 57.78 | 57.78 | 58.58 | 57.3 | 3.01M |
| May 25, 2026 | 57.91 | 58.03 | 58.03 | 58.86 | 57.08 | 4.93M |
| May 22, 2026 | 57 | 58.19 | 58.19 | 59.59 | 56.99 | 9.99M |
| May 21, 2026 | 56.04 | 55.37 | 55.37 | 57.12 | 55.37 | 3.89M |
| May 20, 2026 | 55.8 | 56.04 | 56.04 | 56.33 | 55.02 | 3.13M |
| May 19, 2026 | 56 | 55.95 | 55.95 | 56.53 | 55.53 | 2.42M |
| May 18, 2026 | 56.5 | 56.17 | 56.17 | 56.75 | 55.22 | 3.94M |
| May 15, 2026 | 56.32 | 56.12 | 56.12 | 56.83 | 55.77 | 3.33M |
| May 14, 2026 | 57.7 | 56.45 | 56.45 | 57.8 | 56.11 | 5.58M |
| May 13, 2026 | 58.78 | 57.71 | 57.71 | 59.16 | 57.15 | 7.37M |
| May 12, 2026 | 60.56 | 58.84 | 58.84 | 60.62 | 58.84 | 6.51M |
| May 11, 2026 | 61.43 | 60.64 | 60.64 | 61.43 | 60.15 | 4.77M |
| May 08, 2026 | 61.55 | 61.42 | 61.42 | 62.26 | 60.99 | 3.27M |
AD
