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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	32.35	32.4	32.4	32.57	32.17	912,698
November 06, 2025	32.6	32.38	32.38	32.6	32.31	1.28M
November 05, 2025	32.23	32.5	32.5	32.66	32.16	1.27M
November 04, 2025	32.79	32.36	32.36	32.79	32.21	1.32M
November 03, 2025	32.76	32.75	32.75	32.79	32.28	1.5M
October 31, 2025	32.13	32.6	32.6	32.85	32.13	1.69M
October 30, 2025	32.67	32.13	32.13	32.79	32.1	1.73M
October 29, 2025	32.65	32.75	32.75	32.77	32.38	1.08M
October 28, 2025	33.18	32.77	32.77	33.22	32.6	2.14M
October 27, 2025	33.42	33.37	33.37	33.65	33.08	1.53M
October 24, 2025	33.36	33.43	33.43	33.96	33.21	1.82M
October 23, 2025	33.03	33.36	33.36	33.36	32.8	1.34M
October 22, 2025	33.18	33.04	33.04	33.33	33.02	1.16M
October 21, 2025	33.3	33.22	33.22	33.36	33.07	1.26M
October 20, 2025	33.2	33.23	33.23	33.4	33.05	1.18M
October 17, 2025	33.8	33.18	33.18	33.8	33.14	1.78M
October 16, 2025	33.9	33.8	33.8	34.43	33.52	2.5M
October 15, 2025	33.2	34.17	34.17	34.35	33.12	3.42M
October 14, 2025	33.54	33.28	33.28	33.6	33.19	2.21M
October 13, 2025	32.87	33.5	33.5	33.73	32.6	2.73M
October 10, 2025	32.27	33.25	33.25	33.5	32.25	3.57M
October 09, 2025	32.25	32.27	32.27	32.4	31.88	2.01M
September 30, 2025	32.4	32.25	32.25	32.5	32.18	1.76M
September 29, 2025	32.95	32.4	32.4	33.12	32.25	1.8M
September 26, 2025	32.65	32.94	32.94	33.08	32.65	1.36M
September 25, 2025	33.2	32.91	32.91	33.39	32.83	1.72M
September 24, 2025	32.92	33.09	33.09	33.3	32.72	1.37M
September 23, 2025	33.22	33.08	33.08	33.3	32.4	2.48M
September 22, 2025	33.8	33.3	33.3	33.8	33.21	1.59M
September 19, 2025	33.7	33.82	33.82	33.87	33.5	1.63M
September 18, 2025	34.3	33.75	33.75	34.43	33.63	3.26M
September 17, 2025	34.45	34.4	34.4	34.91	34.36	1.99M
September 16, 2025	34.25	34.44	34.44	34.55	34.07	2M
September 15, 2025	34.5	34.26	34.26	34.5	34.21	2.12M
September 12, 2025	34.73	34.5	34.5	34.86	34.42	2.12M
September 11, 2025	34.44	34.72	34.72	34.75	34.13	2.71M
September 10, 2025	34.61	34.52	34.52	34.69	34.49	1.83M
September 09, 2025	34.84	34.59	34.59	34.94	34.38	2.52M
September 08, 2025	34.23	34.84	34.84	34.88	34.17	3.47M
September 05, 2025	34.85	34.45	34.45	34.85	34.17	4.35M
September 04, 2025	34.39	34.86	34.86	35.13	34.13	3.9M
September 03, 2025	34.56	34.39	34.39	35.37	34.36	4.77M
September 02, 2025	36.01	34.56	34.56	36.14	34.53	7.81M
September 01, 2025	39	36.35	36.35	39	36.35	11.18M
August 29, 2025	40	40.39	40.39	40.84	39.9	3.15M
August 28, 2025	39.7	40	40	40.55	39.17	3.24M
August 27, 2025	41	39.77	39.77	41.14	39.77	3.73M
August 26, 2025	40.78	40.91	40.91	41.3	40.5	3.83M
August 25, 2025	40.5	40.77	40.77	41.39	40.45	4.1M
August 22, 2025	40.71	40.75	40.75	41.13	40.35	4.44M
August 21, 2025	41.59	41.19	41.19	42	40.74	5.14M
August 20, 2025	41.9	41.68	41.68	42.48	41.3	4.08M
August 19, 2025	41.5	42.1	42.1	42.66	41.1	5.44M
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

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