Hangzhou Haoyue Personal Care Co., Ltd - 605009.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	41.3	41.79	41.79	42.19	41.06	5.1M
August 15, 2025	40.32	41.47	41.47	41.77	40.19	4.49M
August 14, 2025	40.1	41	41	41.65	39.5	5.74M
August 13, 2025	40.28	40.24	40.24	40.86	39.81	3.41M
August 12, 2025	40.8	40.14	40.14	41.21	40.06	2.58M
August 11, 2025	40.6	40.81	40.81	41.18	40.41	2.77M
August 08, 2025	41.02	40.99	40.99	41.32	40.48	3.06M
August 07, 2025	39.79	41.02	41.02	41.4	39.76	6.74M
August 06, 2025	39.58	39.87	39.87	40.05	38.96	3.31M
August 05, 2025	39.8	39.54	39.54	40.36	39.29	3.25M
August 04, 2025	37.76	39.79	39.79	40.15	37.42	5.23M
August 01, 2025	39.04	38.01	38.01	39.27	38.01	3.58M
July 31, 2025	40	39.1	39.1	40.1	39.06	3.51M
July 30, 2025	39.9	40.25	40.25	40.49	39.47	4.74M
July 29, 2025	43.59	40.56	40.56	43.59	40	8.71M
July 28, 2025	39.7	41.42	41.42	41.65	39.45	6.6M
July 25, 2025	39.46	39.9	39.9	40.1	39.19	3.24M
July 24, 2025	39.56	39.55	39.55	39.88	39.4	2.78M
July 23, 2025	39.99	39.62	39.62	40.34	39.57	3.38M
July 22, 2025	40.01	39.99	39.99	40.45	39.63	2.36M
July 21, 2025	39.3	40	40	40.09	39.3	2.96M
July 18, 2025	40.25	39.52	39.52	40.3	39.08	2.98M
July 17, 2025	39.69	39.91	39.91	40.05	39.13	3.66M
July 16, 2025	39.3	39.56	39.56	40.08	39.3	1.34M
July 15, 2025	40.15	39.49	39.49	40.15	39.3	3.36M
July 14, 2025	40.27	40.04	40.04	40.49	39.9	2.61M
July 11, 2025	39.88	40.26	40.26	40.68	39.85	2M
July 10, 2025	41.01	40.13	40.13	41.2	39.77	4.07M
July 09, 2025	40.69	41.2	41.2	41.78	40.69	3.96M
July 08, 2025	40.83	40.69	40.69	41.55	40.5	3.37M
July 07, 2025	40.73	40.82	40.82	41.02	40	3.76M
July 04, 2025	42.52	40.68	40.68	42.58	40.6	4.69M
July 03, 2025	40.71	42.52	42.52	43.24	40.71	5.94M
July 02, 2025	42.32	40.95	40.95	42.89	40.42	6.37M
July 01, 2025	39.78	42.44	42.44	42.74	39.69	7.65M
June 30, 2025	39.6	39.78	39.78	39.98	38.98	4.13M
June 27, 2025	40.26	39.6	39.6	40.32	39.49	3.81M
June 26, 2025	40.51	40.15	40.15	40.8	39.7	5.81M
June 25, 2025	42.73	41.1	41.1	43.1	40.8	6.15M
June 24, 2025	44	42.74	42.74	44.76	42.58	4.12M
June 23, 2025	43.3	44	44	44.17	42.36	3.36M
June 20, 2025	42.1	43.58	43.58	44	41.8	5M
June 19, 2025	43.36	42.7	42.7	43.52	41.78	4.7M
June 18, 2025	45.03	42.51	42.51	45.09	42.48	6.79M
June 17, 2025	47	45.01	45.01	47.71	44.85	6.43M
June 16, 2025	47.98	47.94	47.94	49.07	47.08	4.82M
June 13, 2025	50	48.97	48.97	50.49	48.14	5.09M
June 12, 2025	48.63	50.75	50.75	51.25	48.63	4.29M
June 11, 2025	46.69	46.11	45.54	46.91	44.98	6.13M
June 10, 2025	44.23	46.78	46.2	47.29	43.63	10.39M
June 09, 2025	43.15	43.79	43.25	44.43	42.39	6.75M
June 06, 2025	45.91	42.84	42.31	46.01	42.68	9.56M
June 05, 2025	48.22	46.11	45.54	49.56	45.69	11.16M
June 04, 2025	44.15	48.17	47.58	48.17	43.62	12.4M
June 03, 2025	40.27	43.79	43.25	44.74	40.1	10.61M
May 30, 2025	40.96	40.67	40.17	42.37	40.4	4.18M
May 29, 2025	42.35	40.97	40.46	42.4	40.78	5.77M
May 28, 2025	42.46	42.4	41.87	43.62	42.01	4.86M
May 27, 2025	41.03	42.89	42.36	43.24	40.48	8.59M
May 26, 2025	41.06	41.09	40.58	42.21	40.61	4.73M

Hangzhou Haoyue Personal Care Co., Ltd (605009.SS) SHH