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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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