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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	31.2	32.21	32.21	32.21	29.71	6.87M
December 03, 2025	32.05	31.2	31.2	32.17	31.14	2.97M
December 02, 2025	32.61	32.08	32.08	32.77	32.03	1.8M
December 01, 2025	32.29	32.6	32.6	32.77	32.29	1.76M
November 28, 2025	32.8	32.29	32.29	32.81	31.9	2.82M
November 27, 2025	33.13	32.82	32.82	33.55	32.8	2.43M
November 26, 2025	33.71	32.93	32.93	33.87	32.88	3.3M
November 25, 2025	33.39	33.77	33.77	34.09	33.25	2.86M
November 24, 2025	33.21	33.56	33.56	33.83	33.21	3.07M
November 21, 2025	34.05	33.36	33.36	34.33	32.92	4.16M
November 20, 2025	34.86	33.98	33.98	34.86	33.7	3.82M
November 19, 2025	32.85	34.85	34.85	35.18	32.6	9.06M
November 18, 2025	32.95	32.75	32.75	33.1	32.68	1.34M
November 17, 2025	33.3	32.98	32.98	33.39	32.92	1.57M
November 14, 2025	33.65	33.39	33.39	34.47	33.37	3.75M
November 13, 2025	33.63	33.66	33.66	34.12	33.26	1.78M
November 12, 2025	33.44	33.56	33.56	33.99	33.33	2.3M
November 11, 2025	33.35	33.39	33.39	33.45	33	1.63M
November 10, 2025	32.5	33.33	33.33	33.47	32.28	2.87M
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

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