Hangzhou Haoyue Personal Care Co. Ltd. Class A 605009
SSE · China · Consumer Non-Durables
CNY 25.52+0.43 (+1.71%)
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 25.52 | +1.71% | CNY 25.15 | CNY 25.59 | CNY 25.09 | 1.61M |
| 2026-09-29 | CNY 25.09 | +0.16% | CNY 25.39 | CNY 25.44 | CNY 24.88 | 1.13M |
| 2026-09-28 | CNY 25.05 | +0.68% | CNY 24.88 | CNY 25.26 | CNY 24.78 | 1.38M |
| 2026-09-24 | CNY 24.88 | +0.24% | CNY 24.88 | CNY 25.15 | CNY 24.78 | 1.04M |
| 2026-09-23 | CNY 24.82 | +0.04% | CNY 24.82 | CNY 25.15 | CNY 24.68 | 806.04K |
| 2026-09-22 | CNY 24.81 | -0.76% | CNY 25.00 | CNY 25.20 | CNY 24.66 | 1.09M |
| 2026-09-21 | CNY 25.00 | +1.17% | CNY 24.61 | CNY 25.12 | CNY 24.50 | 1.40M |
| 2026-09-18 | CNY 24.71 | +3.74% | CNY 23.94 | CNY 24.99 | CNY 23.83 | 2.10M |
| 2026-09-17 | CNY 23.82 | -0.63% | CNY 23.99 | CNY 23.99 | CNY 23.58 | 710.67K |
| 2026-09-16 | CNY 23.97 | -0.17% | CNY 24.17 | CNY 24.17 | CNY 23.67 | 664.49K |
| 2026-09-15 | CNY 24.01 | -0.87% | CNY 24.25 | CNY 24.30 | CNY 23.97 | 664.04K |
| 2026-09-14 | CNY 24.22 | +1.13% | CNY 23.86 | CNY 24.33 | CNY 23.83 | 771.50K |
| 2026-09-11 | CNY 23.95 | -2.92% | CNY 24.50 | CNY 24.64 | CNY 23.91 | 1.30M |
| 2026-09-10 | CNY 24.67 | -2.87% | CNY 25.15 | CNY 25.28 | CNY 24.67 | 1.37M |
| 2026-09-09 | CNY 25.40 | +1.11% | CNY 25.41 | CNY 25.52 | CNY 25.05 | 1.70M |
| 2026-09-08 | CNY 25.12 | +0.64% | CNY 24.96 | CNY 25.21 | CNY 24.89 | 867.37K |
| 2026-09-07 | CNY 24.96 | +0.08% | CNY 25.10 | CNY 25.16 | CNY 24.82 | 789.34K |
| 2026-09-04 | CNY 24.94 | 0.00% | CNY 25.17 | CNY 25.37 | CNY 24.84 | 1.09M |
| 2026-09-03 | CNY 24.94 | -0.64% | CNY 25.26 | CNY 25.34 | CNY 24.94 | 868.45K |
| 2026-09-02 | CNY 25.10 | +0.04% | CNY 24.88 | CNY 25.25 | CNY 24.80 | 1.06M |
| 2026-09-01 | CNY 25.09 | +1.13% | CNY 24.81 | CNY 25.22 | CNY 24.70 | 1.49M |
| 2026-08-31 | CNY 24.81 | -2.74% | CNY 25.44 | CNY 25.44 | CNY 24.77 | 1.76M |
| 2026-08-28 | CNY 25.51 | +0.43% | CNY 25.42 | CNY 25.61 | CNY 25.16 | 1.23M |
| 2026-08-27 | CNY 25.40 | -0.59% | CNY 25.30 | CNY 25.58 | CNY 25.11 | 1.99M |
| 2026-08-26 | CNY 25.55 | +1.63% | CNY 25.36 | CNY 25.86 | CNY 25.00 | 3.28M |
| 2026-08-25 | CNY 25.14 | +2.99% | CNY 24.37 | CNY 25.14 | CNY 24.37 | 2.50M |
| 2026-08-24 | CNY 24.41 | +1.41% | CNY 24.55 | CNY 25.06 | CNY 24.34 | 3.45M |
| 2026-08-21 | CNY 24.07 | +0.50% | CNY 24.00 | CNY 24.30 | CNY 23.25 | 2.39M |
| 2026-08-20 | CNY 23.95 | +1.57% | CNY 23.61 | CNY 24.06 | CNY 23.56 | 1.04M |
| 2026-08-19 | CNY 23.58 | -2.24% | CNY 23.91 | CNY 24.17 | CNY 23.47 | 948.11K |
| 2026-08-18 | CNY 24.12 | +1.13% | CNY 23.90 | CNY 24.36 | CNY 23.80 | 1.31M |
| 2026-08-17 | CNY 23.85 | +0.93% | CNY 23.64 | CNY 23.87 | CNY 23.24 | 1.07M |
| 2026-08-14 | CNY 23.63 | -1.05% | CNY 23.70 | CNY 23.98 | CNY 23.52 | 1.23M |
| 2026-08-13 | CNY 23.88 | -0.75% | CNY 24.00 | CNY 24.09 | CNY 23.77 | 926.80K |
| 2026-08-12 | CNY 24.06 | +0.46% | CNY 23.84 | CNY 24.24 | CNY 23.78 | 901.72K |
| 2026-08-11 | CNY 23.95 | -1.64% | CNY 24.44 | CNY 24.46 | CNY 23.90 | 1.11M |
| 2026-08-10 | CNY 24.35 | +1.21% | CNY 24.09 | CNY 24.71 | CNY 23.91 | 1.61M |
| 2026-08-07 | CNY 24.06 | +0.54% | CNY 23.80 | CNY 24.07 | CNY 23.58 | 975.02K |
| 2026-08-06 | CNY 23.93 | -0.71% | CNY 24.00 | CNY 24.13 | CNY 23.73 | 945.44K |
| 2026-08-05 | CNY 24.10 | -0.54% | CNY 24.11 | CNY 24.16 | CNY 23.86 | 993.25K |
| 2026-08-04 | CNY 24.23 | -0.78% | CNY 24.38 | CNY 24.44 | CNY 24.04 | 1.42M |
| 2026-08-03 | CNY 24.42 | +1.16% | CNY 24.14 | CNY 24.42 | CNY 24.02 | 1.24M |
| 2026-07-31 | CNY 24.14 | +1.00% | CNY 23.70 | CNY 24.22 | CNY 23.67 | 1.30M |
| 2026-07-30 | CNY 23.90 | +1.06% | CNY 23.65 | CNY 24.30 | CNY 23.46 | 1.63M |
| 2026-07-29 | CNY 23.65 | +1.50% | CNY 23.33 | CNY 23.80 | CNY 23.24 | 1.38M |
| 2026-07-28 | CNY 23.30 | +0.39% | CNY 23.23 | CNY 23.48 | CNY 23.06 | 811.34K |
| 2026-07-27 | CNY 23.21 | +2.16% | CNY 22.72 | CNY 23.24 | CNY 22.34 | 999.55K |
| 2026-07-24 | CNY 22.72 | -3.57% | CNY 23.56 | CNY 23.56 | CNY 22.71 | 1.10M |
| 2026-07-23 | CNY 23.56 | +0.30% | CNY 23.25 | CNY 23.60 | CNY 23.16 | 747.02K |
| 2026-07-22 | CNY 23.49 | -0.55% | CNY 23.60 | CNY 23.71 | CNY 23.18 | 1.28M |
| 2026-07-21 | CNY 23.62 | -1.83% | CNY 24.37 | CNY 24.38 | CNY 23.44 | 1.76M |
| 2026-07-20 | CNY 24.06 | +0.75% | CNY 23.71 | CNY 24.34 | CNY 23.60 | 1.68M |
| 2026-07-17 | CNY 23.88 | -2.21% | CNY 24.29 | CNY 24.67 | CNY 23.62 | 1.65M |
| 2026-07-16 | CNY 24.42 | +2.18% | CNY 24.07 | CNY 24.68 | CNY 23.66 | 1.76M |
| 2026-07-15 | CNY 23.90 | +1.70% | CNY 23.56 | CNY 24.07 | CNY 23.25 | 1.65M |
| 2026-07-14 | CNY 23.50 | +0.73% | CNY 23.33 | CNY 23.58 | CNY 23.14 | 1.29M |
| 2026-07-13 | CNY 23.33 | -0.98% | CNY 23.56 | CNY 23.62 | CNY 23.14 | 1.08M |
| 2026-07-10 | CNY 23.56 | +0.08% | CNY 23.38 | CNY 23.74 | CNY 23.01 | 1.53M |
| 2026-07-09 | CNY 23.54 | -1.92% | CNY 23.88 | CNY 23.88 | CNY 23.15 | 1.29M |
| 2026-07-08 | CNY 24.00 | +1.69% | CNY 23.60 | CNY 24.15 | CNY 23.38 | 1.76M |
| 2026-07-07 | CNY 23.60 | -2.88% | CNY 24.05 | CNY 24.23 | CNY 23.52 | 1.86M |
| 2026-07-06 | CNY 24.30 | -4.56% | CNY 24.71 | CNY 25.08 | CNY 24.01 | 2.14M |
| 2026-07-03 | CNY 25.46 | +1.60% | CNY 25.20 | CNY 25.47 | CNY 24.60 | 3.10M |
| 2026-07-02 | CNY 25.06 | +4.59% | CNY 23.96 | CNY 25.43 | CNY 23.88 | 3.30M |
| 2026-07-01 | CNY 23.96 | +2.79% | CNY 23.31 | CNY 24.04 | CNY 23.00 | 2.49M |
| 2026-06-30 | CNY 23.31 | +0.56% | CNY 23.16 | CNY 23.47 | CNY 22.90 | 2.39M |
| 2026-06-29 | CNY 23.18 | +3.16% | CNY 22.43 | CNY 23.48 | CNY 21.87 | 3.56M |
| 2026-06-26 | CNY 22.47 | +3.41% | CNY 21.61 | CNY 22.64 | CNY 21.60 | 2.93M |
| 2026-06-25 | CNY 21.73 | -2.73% | CNY 22.34 | CNY 22.34 | CNY 21.37 | 2.36M |
| 2026-06-24 | CNY 22.34 | -3.67% | CNY 23.19 | CNY 23.21 | CNY 22.33 | 2.40M |
| 2026-06-23 | CNY 23.19 | +4.51% | CNY 21.97 | CNY 24.15 | CNY 21.90 | 3.62M |
| 2026-06-22 | CNY 22.19 | -1.81% | CNY 21.92 | CNY 22.24 | CNY 21.59 | 2.12M |
| 2026-06-18 | CNY 22.60 | +0.27% | CNY 22.47 | CNY 23.06 | CNY 22.11 | 1.62M |
| 2026-06-17 | CNY 22.54 | -2.25% | CNY 23.15 | CNY 23.15 | CNY 22.46 | 1.49M |
| 2026-06-16 | CNY 23.06 | -2.54% | CNY 23.62 | CNY 23.68 | CNY 23.03 | 1.37M |
| 2026-06-15 | CNY 23.66 | +0.94% | CNY 23.46 | CNY 23.83 | CNY 23.46 | 1.96M |
| 2026-06-12 | CNY 23.44 | +2.99% | CNY 22.90 | CNY 23.78 | CNY 22.85 | 2.73M |
| 2026-06-11 | CNY 22.76 | -2.44% | CNY 23.20 | CNY 23.33 | CNY 22.70 | 2.15M |
| 2026-06-10 | CNY 23.33 | -0.51% | CNY 23.35 | CNY 23.44 | CNY 22.70 | 2.09M |
| 2026-06-09 | CNY 23.45 | -2.37% | CNY 23.95 | CNY 24.11 | CNY 23.27 | 2.02M |
| 2026-06-08 | CNY 24.02 | -1.80% | CNY 24.25 | CNY 24.62 | CNY 23.62 | 1.39M |
| 2026-06-05 | CNY 24.46 | +0.87% | CNY 24.30 | CNY 24.80 | CNY 24.16 | 1.03M |
| 2026-06-04 | CNY 24.25 | -2.84% | CNY 24.90 | CNY 25.15 | CNY 24.18 | 1.22M |
| 2026-06-03 | CNY 24.96 | -2.19% | CNY 25.53 | CNY 25.54 | CNY 24.85 | 1.24M |
| 2026-06-02 | CNY 25.52 | -2.15% | CNY 25.98 | CNY 26.13 | CNY 25.41 | 1.49M |
| 2026-06-01 | CNY 26.08 | +3.29% | CNY 25.07 | CNY 26.29 | CNY 24.98 | 2.15M |
| 2026-05-29 | CNY 25.25 | +0.96% | CNY 24.99 | CNY 25.26 | CNY 24.61 | 2.07M |
| 2026-05-28 | CNY 25.01 | -2.76% | CNY 25.73 | CNY 25.77 | CNY 24.75 | 1.85M |
| 2026-05-27 | CNY 25.72 | -0.69% | CNY 25.86 | CNY 26.01 | CNY 25.30 | 1.08M |
| 2026-05-26 | CNY 25.90 | -0.88% | CNY 26.16 | CNY 26.16 | CNY 25.66 | 871.58K |