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

28.45

-0.23(-0.80%)

Updated at April 24 11:02AM

Currency In CNY

605009.SS Historical Return

If you invested ¥1000 in Hangzhou Haoyue Personal Care Co., Ltd (605009.SS) since IPO date, it would be worth ¥831.3 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥463.78, while ¥1000 invested 1 year ago would be worth ¥818.03. This corresponds to total returns of -16.87%, -53.62%, -18.2%, respectively, with annualized returns of -3.24%, -14.24%, -18.2%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

605009.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 23, 2026	28.44	28.68	28.68	28.84	28.36	902,226
April 22, 2026	28.65	28.54	28.54	28.8	28.45	715,106
April 21, 2026	28.7	28.77	28.77	29.06	28.65	961,293
April 20, 2026	28.36	28.67	28.67	28.94	28.33	1.04M
April 17, 2026	28.69	28.52	28.52	28.69	28.16	1.16M
April 16, 2026	28.31	28.44	28.44	28.53	28.12	890,735
April 15, 2026	28.15	28.32	28.32	28.42	28.09	843,469
April 14, 2026	28.2	28.11	28.11	28.2	27.95	663,561
April 13, 2026	28.21	28.02	28.02	28.21	27.91	669,818
April 10, 2026	27.99	28.21	28.21	28.31	27.99	906,040
April 09, 2026	28.21	27.99	27.99	28.38	27.96	941,455
April 08, 2026	28.48	28.48	28.48	28.58	28.28	1.35M
April 07, 2026	27.92	28.02	28.02	28.2	27.72	779,912
April 03, 2026	28.24	27.84	27.84	28.4	27.76	883,240
April 02, 2026	28.7	28.31	28.31	28.7	28.11	727,401
April 01, 2026	28.68	28.64	28.64	28.74	28.38	1M
March 31, 2026	28.69	28.51	28.51	29	28.44	794,252
March 30, 2026	28.36	28.73	28.73	28.78	28.31	736,060
March 27, 2026	28.2	28.55	28.55	28.88	27.7	1.12M
March 26, 2026	28.8	28.69	28.69	29.47	28.57	1.64M
March 25, 2026	28.07	28.68	28.68	28.76	28.07	1.43M
March 24, 2026	27.72	28.07	28.07	28.15	27.4	1.47M
March 23, 2026	28.57	27.33	27.33	28.57	27.26	1.64M
March 20, 2026	29.23	28.65	28.65	29.29	28.61	1.03M
March 19, 2026	29.52	29.1	29.1	29.59	29.02	1.03M
March 18, 2026	29.71	29.62	29.62	29.75	29.41	870,884
March 17, 2026	29.97	29.65	29.65	29.99	29.5	907,813
March 16, 2026	29.67	29.87	29.87	29.89	29.48	957,628
March 13, 2026	29.56	29.67	29.67	29.9	29.55	864,157
March 12, 2026	29.7	29.63	29.63	29.8	29.51	740,657
March 11, 2026	29.71	29.73	29.73	29.78	29.56	751,972
March 10, 2026	29.57	29.65	29.72	29.8	29.51	481,159
March 09, 2026	29.6	29.46	29.46	29.6	29.13	1M
March 06, 2026	29.07	29.72	29.72	29.75	29.02	1.2M
March 05, 2026	29.46	29.12	29.12	29.58	28.92	1.49M
March 04, 2026	29.81	29.53	29.28	29.96	29.45	954,940
March 03, 2026	30.18	29.92	29.92	30.47	29.81	1.61M
March 02, 2026	30.45	30.19	30.19	30.59	30	1.67M
February 27, 2026	30.59	30.67	30.67	30.85	30.55	857,726
February 26, 2026	31	30.65	30.65	31	30.56	1.13M
February 25, 2026	31.13	30.89	30.89	31.19	30.73	1.69M
February 24, 2026	30.45	30.48	30.48	30.59	30.28	891,967
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