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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	32.36	32.78	32.78	32.82	32.36	3.24M
January 13, 2026	32.52	32.45	32.45	32.92	32.21	2.82M
January 12, 2026	31.7	32.52	32.52	32.57	31.61	3.86M
January 09, 2026	31.62	31.7	31.7	31.86	31.44	1.86M
January 08, 2026	31.4	31.74	31.74	32	31.2	2.22M
January 07, 2026	31.29	31.38	31.38	31.48	31.11	1.61M
January 06, 2026	31.32	31.39	31.39	31.45	31.15	1.44M
January 05, 2026	30.95	31.31	31.31	31.4	30.91	1.45M
December 31, 2025	30.98	30.9	30.9	31.21	30.71	883,840
December 30, 2025	31.19	30.89	30.89	31.32	30.88	1.42M
December 29, 2025	31.5	31.19	31.19	31.59	31.15	1.33M
December 26, 2025	31.8	31.48	31.48	31.89	31.4	2.25M
December 25, 2025	31.75	31.99	31.99	32.49	31.66	2.58M
December 24, 2025	31.19	31.65	31.65	31.78	31.19	1.5M
December 23, 2025	32.48	31.32	31.32	32.48	31.2	3.33M
December 22, 2025	32.6	32.34	32.34	32.61	32.27	1.83M
December 19, 2025	32	32.6	32.6	32.8	31.75	3.1M
December 18, 2025	32.11	32.05	32.05	32.28	32	1.72M
December 17, 2025	31.66	32.27	32.27	32.98	31.25	3.78M
December 16, 2025	31.75	31.79	31.79	32.58	31.4	2.58M
December 15, 2025	31.43	31.81	31.81	32.34	31.24	2.97M
December 12, 2025	31.07	31.42	31.42	31.91	30.78	2.82M
December 11, 2025	30.91	31.07	31.07	31.18	30.91	880,640
December 10, 2025	31.2	31.13	31.13	31.35	30.86	1.26M
December 09, 2025	31.08	31.03	31.03	31.35	30.94	1.24M
December 08, 2025	31.6	31.07	31.07	31.6	31	2.19M
December 05, 2025	31.9	31.62	31.62	31.91	31.23	2.5M
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

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