Shanghai Lily&Beauty Cosmetics Co.,Ltd. - 605136.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.42	11.79	11.79	12.32	11.42	41.69M
February 12, 2026	11.57	11.2	11.2	11.65	11.02	16.05M
February 11, 2026	12	11.63	11.63	12.1	11.59	20.96M
February 10, 2026	11.99	12.06	12.06	12.19	11.84	16.77M
February 09, 2026	11.68	11.95	11.95	12.03	11.68	20M
February 06, 2026	11.95	11.66	11.66	12.14	11.55	25.56M
February 05, 2026	11.69	12.19	12.19	12.29	11.67	27.09M
February 04, 2026	11.93	11.8	11.8	12.04	11.5	16.69M
February 03, 2026	11.79	12.01	12.01	12.23	11.79	13.09M
February 02, 2026	11.58	11.73	11.73	12.26	11.58	16.47M
January 30, 2026	11.91	11.72	11.72	12.11	11.56	18.97M
January 29, 2026	12.01	12.14	12.14	12.54	11.75	22.77M
January 28, 2026	12.11	12.08	12.08	12.49	12.04	18.64M
January 27, 2026	11.88	12.32	12.32	12.87	11.88	32.28M
January 26, 2026	12.22	11.86	11.86	12.4	11.66	16.22M
January 23, 2026	12.13	12.22	12.22	12.44	12.13	14.43M
January 22, 2026	12.2	12.13	12.13	12.32	12.07	14.2M
January 21, 2026	11.91	12.16	12.16	12.24	11.61	24.24M
January 20, 2026	12.45	12.11	12.11	12.62	12	25.19M
January 19, 2026	11.65	12.45	12.45	12.6	11.65	33.56M
January 16, 2026	13.03	12.51	12.51	13.28	12.51	32.49M
January 15, 2026	13.26	13.9	13.9	14.18	12.45	83.72M
January 14, 2026	12.02	13.26	13.26	13.26	11.98	27.81M
January 13, 2026	12.22	12.05	12.05	12.68	11.93	41.53M
January 12, 2026	11.59	12.2	12.2	12.21	11.55	34.65M
January 09, 2026	11.24	11.54	11.54	11.58	11.22	25.79M
January 08, 2026	11.18	11.32	11.32	11.39	11.06	20.74M
January 07, 2026	11.12	11.33	11.33	11.57	11.03	30.19M
January 06, 2026	11.07	11.1	11.1	11.14	10.97	17.53M
January 05, 2026	10.9	11.08	11.08	11.16	10.9	16.77M
December 31, 2025	10.87	10.95	10.95	11.05	10.77	16.75M
December 30, 2025	11.15	10.78	10.78	11.17	10.77	17.4M
December 29, 2025	11.15	11.02	11.02	11.25	10.95	17.16M
December 26, 2025	11.31	11.12	11.12	11.45	11.03	25.62M
December 25, 2025	11.48	11.41	11.41	11.68	11.25	22.78M
December 24, 2025	11.26	11.48	11.48	11.58	11.17	23.54M
December 23, 2025	11.81	11.41	11.41	11.85	11.35	35.35M
December 22, 2025	12.3	12	12	12.47	11.92	42.04M
December 19, 2025	12.36	12.53	12.53	12.76	12.01	60.37M
December 18, 2025	12	12.75	12.75	13.14	11.78	71.28M
December 17, 2025	11.75	12.21	12.21	12.93	11.47	73.24M
December 16, 2025	11.94	11.75	11.75	12.6	11.75	57.78M
December 15, 2025	11.9	12.1	12.1	12.19	11.57	51.35M
December 12, 2025	11.61	11.9	11.9	12.1	11.25	50.67M
December 11, 2025	11.99	11.37	11.37	11.99	11.37	31.53M
December 10, 2025	11.85	11.93	11.93	12.14	11.74	45.78M
December 09, 2025	11.9	11.83	11.83	12.12	11.68	58.22M
December 08, 2025	10.48	11.54	11.54	11.54	10.44	32.5M
December 05, 2025	10.45	10.49	10.49	10.54	10.15	15.65M
December 04, 2025	10.68	10.38	10.38	10.79	10.34	22.14M
December 03, 2025	11.2	10.87	10.87	11.25	10.8	25.74M
December 02, 2025	10.9	11.26	11.26	11.56	10.7	40.11M
December 01, 2025	10.94	10.95	10.95	11.03	10.71	23.46M
November 28, 2025	11.13	11.05	11.05	11.21	10.9	28.74M
November 27, 2025	11.48	11.15	11.15	11.61	11.12	41.62M
November 26, 2025	11.5	11.59	11.59	11.83	11.28	65.23M
November 25, 2025	11.2	11.34	11.34	11.66	11.2	66.2M
November 24, 2025	10.3	11.18	11.18	11.18	10.03	44.9M
November 21, 2025	10.03	10.16	10.16	10.8	10.03	52.24M
November 20, 2025	12.45	10.93	10.93	12.79	10.93	74.95M

Shanghai Lily&Beauty Cosmetics Co.,Ltd. (605136.SS) SHH