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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	30.8	30.24	30.24	30.88	30.23	1.52M
February 12, 2026	31.43	30.71	30.71	31.43	30.68	2.39M
February 11, 2026	31.4	31.43	31.43	31.6	31.23	1.16M
February 10, 2026	31.37	31.43	31.43	31.45	31.14	854,808
February 09, 2026	31.37	31.36	31.36	31.45	31.15	1.2M
February 06, 2026	31.5	31.27	31.27	31.67	31.27	1.62M
February 05, 2026	30.9	31.72	31.72	32.02	30.87	3.29M
February 04, 2026	30.94	30.9	30.9	31	30.66	1.27M
February 03, 2026	30.99	30.95	30.95	31.33	30.62	1.52M
February 02, 2026	30.88	30.86	30.86	31.51	30.8	1.68M
January 30, 2026	31.1	30.99	30.99	31.39	30.87	1.38M
January 29, 2026	30.91	31.13	31.13	31.3	30.86	1.64M
January 28, 2026	31.22	31.1	31.1	31.3	30.96	1.44M
January 27, 2026	32	31.27	31.27	32	31.01	2.57M
January 26, 2026	32.37	32.08	32.08	32.45	31.69	2.34M
January 23, 2026	32.11	32.39	32.39	32.44	32.1	1.62M
January 22, 2026	32.49	32.1	32.1	32.49	32.07	1.87M
January 21, 2026	32.69	32.49	32.49	32.69	32.13	2.1M
January 20, 2026	32.4	32.7	32.7	32.98	32.2	2.4M
January 19, 2026	32.1	32.33	32.33	32.61	32.1	1.46M
January 16, 2026	32.85	32.1	32.1	32.93	32.03	1.96M
January 15, 2026	32.4	32.4	32.4	32.93	32.2	2.24M
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

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