Proya Cosmetics Co., Ltd. Class A 603605
SSE · China · Consumer Non-Durables
CNY 54.70+0.72 (+1.33%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |