Proya Cosmetics Co., Ltd. Class A 603605
SSE · China · Kurzlebige Konsumgüter
CNY 54,70+0,72 (+1,33 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 54,70 | +1,33 % | CNY 54,00 | CNY 54,89 | CNY 53,78 | 3,59M |
| 2026-09-29 | CNY 53,98 | -1,28 % | CNY 54,68 | CNY 55,10 | CNY 53,87 | 5,00M |
| 2026-09-28 | CNY 54,68 | -3,14 % | CNY 56,44 | CNY 57,00 | CNY 54,58 | 5,32M |
| 2026-09-24 | CNY 56,45 | -0,60 % | CNY 56,56 | CNY 57,48 | CNY 56,21 | 3,93M |
| 2026-09-23 | CNY 56,79 | +0,55 % | CNY 56,50 | CNY 57,77 | CNY 56,10 | 5,78M |
| 2026-09-22 | CNY 56,48 | -0,72 % | CNY 56,80 | CNY 57,20 | CNY 56,32 | 4,31M |
| 2026-09-21 | CNY 56,89 | +1,90 % | CNY 55,85 | CNY 57,09 | CNY 55,66 | 6,37M |
| 2026-09-18 | CNY 55,83 | +0,32 % | CNY 56,00 | CNY 56,62 | CNY 55,77 | 5,74M |
| 2026-09-17 | CNY 55,65 | -1,43 % | CNY 56,03 | CNY 56,39 | CNY 55,26 | 5,05M |
| 2026-09-16 | CNY 56,46 | +0,25 % | CNY 56,40 | CNY 56,61 | CNY 55,56 | 4,32M |
| 2026-09-15 | CNY 56,32 | -0,97 % | CNY 56,88 | CNY 57,12 | CNY 56,20 | 3,32M |
| 2026-09-14 | CNY 56,87 | -0,59 % | CNY 57,28 | CNY 57,58 | CNY 56,61 | 3,46M |
| 2026-09-11 | CNY 57,21 | -2,17 % | CNY 58,21 | CNY 58,38 | CNY 57,07 | 4,48M |
| 2026-09-10 | CNY 58,48 | -3,02 % | CNY 60,10 | CNY 60,23 | CNY 58,38 | 4,84M |
| 2026-09-09 | CNY 60,30 | -2,68 % | CNY 61,70 | CNY 61,83 | CNY 60,10 | 4,04M |
| 2026-09-08 | CNY 61,96 | +0,58 % | CNY 61,57 | CNY 62,16 | CNY 61,08 | 3,50M |
| 2026-09-07 | CNY 61,60 | -2,28 % | CNY 63,04 | CNY 63,62 | CNY 61,60 | 5,17M |
| 2026-09-04 | CNY 63,04 | +0,51 % | CNY 62,72 | CNY 63,87 | CNY 62,37 | 4,05M |
| 2026-09-03 | CNY 62,72 | -0,13 % | CNY 62,40 | CNY 63,40 | CNY 62,30 | 4,15M |
| 2026-09-02 | CNY 62,80 | +0,29 % | CNY 62,11 | CNY 63,77 | CNY 62,09 | 6,10M |
| 2026-09-01 | CNY 62,62 | +3,80 % | CNY 60,30 | CNY 63,09 | CNY 60,17 | 7,95M |
| 2026-08-31 | CNY 60,33 | -1,66 % | CNY 61,53 | CNY 61,80 | CNY 60,20 | 4,54M |
| 2026-08-28 | CNY 61,35 | -1,59 % | CNY 62,34 | CNY 62,73 | CNY 61,14 | 6,38M |
| 2026-08-27 | CNY 62,34 | -1,45 % | CNY 63,26 | CNY 63,80 | CNY 61,87 | 7,65M |
| 2026-08-26 | CNY 63,26 | +3,37 % | CNY 61,20 | CNY 64,49 | CNY 61,20 | 15,81M |
| 2026-08-25 | CNY 61,20 | +8,20 % | CNY 57,64 | CNY 62,12 | CNY 57,63 | 17,32M |
| 2026-08-24 | CNY 56,56 | -0,77 % | CNY 56,88 | CNY 57,58 | CNY 56,18 | 3,03M |
| 2026-08-21 | CNY 57,00 | -0,68 % | CNY 57,70 | CNY 57,71 | CNY 56,80 | 2,51M |
| 2026-08-20 | CNY 57,39 | +3,15 % | CNY 56,01 | CNY 58,19 | CNY 56,01 | 6,13M |
| 2026-08-19 | CNY 55,64 | -1,87 % | CNY 56,71 | CNY 57,47 | CNY 55,53 | 5,47M |
| 2026-08-18 | CNY 56,70 | -0,30 % | CNY 56,79 | CNY 57,25 | CNY 56,32 | 2,56M |
| 2026-08-17 | CNY 56,87 | -0,54 % | CNY 57,00 | CNY 57,00 | CNY 55,96 | 5,04M |
| 2026-08-14 | CNY 57,18 | -2,31 % | CNY 58,38 | CNY 58,53 | CNY 56,96 | 5,24M |
| 2026-08-13 | CNY 58,53 | -0,59 % | CNY 58,62 | CNY 59,36 | CNY 58,30 | 3,73M |
| 2026-08-12 | CNY 58,88 | -0,02 % | CNY 58,70 | CNY 59,87 | CNY 58,41 | 3,28M |
| 2026-08-11 | CNY 58,89 | -0,24 % | CNY 59,10 | CNY 60,96 | CNY 58,52 | 6,35M |
| 2026-08-10 | CNY 59,03 | +2,27 % | CNY 57,79 | CNY 59,60 | CNY 57,46 | 6,29M |
| 2026-08-07 | CNY 57,72 | -0,31 % | CNY 57,90 | CNY 57,93 | CNY 57,03 | 4,08M |
| 2026-08-06 | CNY 57,90 | -1,70 % | CNY 58,99 | CNY 59,12 | CNY 57,33 | 5,25M |
| 2026-08-05 | CNY 58,90 | -0,15 % | CNY 58,98 | CNY 60,11 | CNY 58,12 | 6,36M |
| 2026-08-04 | CNY 58,99 | -2,98 % | CNY 60,90 | CNY 61,20 | CNY 58,81 | 5,92M |
| 2026-08-03 | CNY 60,80 | -0,80 % | CNY 61,28 | CNY 61,97 | CNY 60,58 | 3,65M |
| 2026-07-31 | CNY 61,29 | -0,83 % | CNY 60,80 | CNY 62,37 | CNY 60,45 | 5,07M |
| 2026-07-30 | CNY 61,80 | +1,10 % | CNY 62,01 | CNY 63,86 | CNY 61,11 | 7,33M |
| 2026-07-29 | CNY 61,13 | +1,44 % | CNY 60,30 | CNY 62,16 | CNY 60,00 | 6,68M |
| 2026-07-28 | CNY 60,26 | +2,59 % | CNY 58,13 | CNY 60,65 | CNY 57,75 | 5,59M |
| 2026-07-27 | CNY 58,74 | +4,43 % | CNY 56,40 | CNY 58,98 | CNY 56,16 | 5,01M |
| 2026-07-24 | CNY 56,25 | -3,48 % | CNY 57,86 | CNY 58,26 | CNY 56,20 | 3,24M |
| 2026-07-23 | CNY 58,28 | -0,36 % | CNY 57,80 | CNY 58,50 | CNY 57,14 | 3,51M |
| 2026-07-22 | CNY 58,49 | +1,18 % | CNY 56,50 | CNY 58,49 | CNY 56,06 | 5,65M |
| 2026-07-21 | CNY 57,81 | +0,54 % | CNY 57,50 | CNY 59,31 | CNY 57,29 | 5,96M |
| 2026-07-20 | CNY 57,50 | +1,36 % | CNY 56,73 | CNY 58,08 | CNY 56,48 | 4,40M |
| 2026-07-17 | CNY 56,73 | -5,80 % | CNY 60,22 | CNY 60,60 | CNY 56,56 | 8,30M |
| 2026-07-16 | CNY 60,22 | +0,37 % | CNY 59,67 | CNY 61,06 | CNY 59,46 | 5,62M |
| 2026-07-15 | CNY 60,00 | +4,57 % | CNY 57,12 | CNY 60,49 | CNY 56,60 | 7,44M |
| 2026-07-14 | CNY 57,38 | +2,14 % | CNY 56,20 | CNY 57,58 | CNY 55,88 | 5,16M |
| 2026-07-13 | CNY 56,18 | -2,67 % | CNY 57,15 | CNY 57,75 | CNY 55,71 | 4,35M |
| 2026-07-10 | CNY 57,72 | +1,25 % | CNY 56,51 | CNY 58,54 | CNY 56,18 | 3,71M |
| 2026-07-09 | CNY 57,01 | -1,57 % | CNY 57,80 | CNY 58,24 | CNY 56,56 | 3,27M |
| 2026-07-08 | CNY 57,92 | +0,03 % | CNY 57,65 | CNY 60,12 | CNY 57,23 | 3,78M |
| 2026-07-07 | CNY 57,90 | -1,63 % | CNY 59,00 | CNY 59,49 | CNY 57,90 | 2,77M |
| 2026-07-06 | CNY 58,86 | -1,75 % | CNY 59,76 | CNY 59,90 | CNY 58,16 | 4,59M |
| 2026-07-03 | CNY 59,91 | +1,70 % | CNY 59,00 | CNY 60,50 | CNY 59,00 | 3,49M |
| 2026-07-02 | CNY 58,91 | -2,21 % | CNY 60,54 | CNY 60,88 | CNY 58,75 | 4,03M |
| 2026-07-01 | CNY 60,24 | +0,53 % | CNY 59,59 | CNY 61,10 | CNY 58,66 | 4,70M |
| 2026-06-30 | CNY 59,92 | +3,92 % | CNY 56,75 | CNY 60,00 | CNY 56,37 | 6,36M |
| 2026-06-29 | CNY 57,66 | +1,69 % | CNY 56,40 | CNY 59,18 | CNY 54,30 | 6,79M |
| 2026-06-26 | CNY 56,70 | +0,48 % | CNY 56,30 | CNY 57,30 | CNY 54,91 | 5,14M |
| 2026-06-25 | CNY 56,43 | -0,21 % | CNY 56,36 | CNY 57,67 | CNY 54,52 | 6,69M |
| 2026-06-24 | CNY 56,55 | -2,70 % | CNY 57,61 | CNY 58,34 | CNY 56,10 | 5,37M |
| 2026-06-23 | CNY 58,12 | -3,85 % | CNY 59,50 | CNY 60,91 | CNY 57,62 | 6,55M |
| 2026-06-22 | CNY 60,45 | -6,48 % | CNY 64,10 | CNY 64,19 | CNY 59,00 | 10,29M |
| 2026-06-18 | CNY 64,64 | -2,05 % | CNY 65,98 | CNY 67,10 | CNY 64,08 | 5,09M |
| 2026-06-17 | CNY 65,99 | -0,42 % | CNY 66,20 | CNY 66,58 | CNY 65,20 | 2,98M |
| 2026-06-16 | CNY 66,27 | -0,48 % | CNY 66,21 | CNY 66,70 | CNY 64,61 | 4,93M |
| 2026-06-15 | CNY 66,59 | -0,91 % | CNY 67,20 | CNY 67,50 | CNY 65,93 | 4,63M |
| 2026-06-12 | CNY 67,20 | +5,99 % | CNY 63,01 | CNY 67,92 | CNY 62,95 | 9,61M |
| 2026-06-11 | CNY 63,40 | -2,28 % | CNY 64,42 | CNY 65,28 | CNY 63,40 | 3,80M |
| 2026-06-10 | CNY 64,88 | -0,03 % | CNY 64,60 | CNY 65,58 | CNY 63,27 | 5,47M |
| 2026-06-09 | CNY 64,90 | -2,45 % | CNY 65,47 | CNY 67,00 | CNY 64,30 | 6,36M |
| 2026-06-08 | CNY 66,53 | +1,14 % | CNY 66,64 | CNY 66,89 | CNY 64,45 | 8,42M |
| 2026-06-05 | CNY 65,78 | -1,05 % | CNY 67,73 | CNY 67,95 | CNY 65,15 | 7,13M |
| 2026-06-04 | CNY 66,48 | +3,39 % | CNY 63,88 | CNY 67,10 | CNY 63,88 | 10,04M |
| 2026-06-03 | CNY 64,30 | -0,89 % | CNY 64,60 | CNY 64,98 | CNY 62,56 | 7,48M |
| 2026-06-02 | CNY 64,88 | -3,35 % | CNY 65,99 | CNY 66,65 | CNY 64,51 | 8,11M |
| 2026-06-01 | CNY 67,13 | +8,61 % | CNY 61,30 | CNY 67,52 | CNY 61,25 | 18,74M |
| 2026-05-29 | CNY 61,81 | +7,03 % | CNY 57,30 | CNY 62,50 | CNY 57,30 | 12,61M |
| 2026-05-28 | CNY 57,75 | -2,23 % | CNY 59,07 | CNY 59,10 | CNY 57,12 | 4,37M |
| 2026-05-27 | CNY 59,07 | +2,23 % | CNY 57,45 | CNY 59,83 | CNY 57,21 | 6,91M |
| 2026-05-26 | CNY 57,78 | -0,43 % | CNY 57,50 | CNY 58,58 | CNY 57,30 | 3,01M |