Proya Cosmetics Co.,Ltd. (603605.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 109.69 | 111.57 | 108.08 | 109.49 | 109.49 | 1,743,956 |
| 29 Apr 2024 | 109.21 | 111.65 | 109.21 | 109.68 | 109.68 | 2,831,518 |
| 26 Apr 2024 | 111.03 | 112.50 | 108.88 | 109.10 | 109.10 | 2,743,953 |
| 25 Apr 2024 | 112.00 | 112.00 | 109.30 | 110.12 | 110.12 | 2,224,546 |
| 24 Apr 2024 | 108.68 | 111.30 | 107.99 | 110.97 | 110.97 | 5,128,297 |
| 23 Apr 2024 | 103.41 | 108.30 | 103.40 | 108.25 | 108.25 | 4,712,475 |
| 22 Apr 2024 | 104.00 | 106.00 | 102.69 | 104.40 | 104.40 | 3,785,903 |
| 19 Apr 2024 | 106.95 | 108.88 | 103.54 | 103.60 | 103.60 | 6,999,987 |
| 18 Apr 2024 | 100.30 | 104.61 | 99.63 | 103.46 | 103.46 | 4,337,385 |
| 17 Apr 2024 | 100.04 | 101.50 | 98.30 | 101.10 | 101.10 | 2,550,370 |
| 16 Apr 2024 | 102.06 | 102.93 | 99.68 | 100.68 | 100.68 | 2,795,337 |
| 15 Apr 2024 | 100.00 | 102.98 | 100.00 | 102.38 | 102.38 | 2,215,464 |
| 12 Apr 2024 | 101.25 | 101.98 | 99.60 | 100.00 | 100.00 | 1,784,248 |
| 11 Apr 2024 | 97.76 | 102.50 | 97.41 | 101.99 | 101.99 | 4,039,123 |
| 10 Apr 2024 | 96.70 | 99.01 | 96.50 | 98.32 | 98.32 | 4,590,543 |
| 09 Apr 2024 | 95.21 | 96.88 | 94.31 | 95.90 | 95.90 | 2,821,496 |
| 08 Apr 2024 | 96.01 | 96.95 | 94.80 | 95.63 | 95.63 | 2,108,724 |
| 03 Apr 2024 | 96.20 | 98.58 | 96.20 | 96.86 | 96.86 | 3,040,393 |
| 02 Apr 2024 | 96.00 | 96.52 | 94.86 | 95.86 | 95.86 | 2,015,834 |
| 01 Apr 2024 | 95.95 | 96.60 | 94.97 | 96.07 | 96.07 | 2,355,573 |
| 29 Mar 2024 | 93.25 | 94.42 | 93.11 | 95.98 | 95.98 | 475,291 |
| 28 Mar 2024 | 92.28 | 94.50 | 91.40 | 93.30 | 93.30 | 1,312,638 |
| 27 Mar 2024 | 92.73 | 94.73 | 92.70 | 92.88 | 92.88 | 1,420,515 |
| 26 Mar 2024 | 94.80 | 95.00 | 92.31 | 93.14 | 93.14 | 1,599,715 |
| 25 Mar 2024 | 93.78 | 95.20 | 93.70 | 94.29 | 94.29 | 1,918,440 |
| 22 Mar 2024 | 93.85 | 95.00 | 93.50 | 94.61 | 94.61 | 2,117,270 |
| 21 Mar 2024 | 96.88 | 96.88 | 94.00 | 94.42 | 94.42 | 3,216,321 |
| 20 Mar 2024 | 96.30 | 97.37 | 95.30 | 96.24 | 96.24 | 1,572,570 |
| 19 Mar 2024 | 95.00 | 98.39 | 94.53 | 96.68 | 96.68 | 2,969,994 |
| 18 Mar 2024 | 95.00 | 95.37 | 93.47 | 95.01 | 95.01 | 2,781,275 |
| 15 Mar 2024 | 96.80 | 98.29 | 95.02 | 95.37 | 95.37 | 2,006,689 |
| 14 Mar 2024 | 96.75 | 98.61 | 95.45 | 97.05 | 97.05 | 3,629,102 |
| 13 Mar 2024 | 98.77 | 99.78 | 96.56 | 97.15 | 97.15 | 2,670,320 |
| 12 Mar 2024 | 96.99 | 99.50 | 96.46 | 99.30 | 99.30 | 3,538,528 |
| 11 Mar 2024 | 93.98 | 97.77 | 93.00 | 97.60 | 97.60 | 4,145,891 |
| 08 Mar 2024 | 92.19 | 93.80 | 91.70 | 93.64 | 93.64 | 3,491,289 |
| 07 Mar 2024 | 94.88 | 95.64 | 92.28 | 92.62 | 92.62 | 3,462,436 |
| 06 Mar 2024 | 95.58 | 96.66 | 94.05 | 95.01 | 95.01 | 3,172,755 |
| 05 Mar 2024 | 97.70 | 98.72 | 94.86 | 95.80 | 95.80 | 4,609,105 |
| 04 Mar 2024 | 100.76 | 100.80 | 97.68 | 98.98 | 98.98 | 3,719,929 |
| 01 Mar 2024 | 105.48 | 106.30 | 99.85 | 101.60 | 101.60 | 5,188,996 |
| 29 Feb 2024 | 103.00 | 107.06 | 101.60 | 106.09 | 106.09 | 5,195,249 |
| 28 Feb 2024 | 102.54 | 105.00 | 101.50 | 101.50 | 101.50 | 2,571,384 |
| 27 Feb 2024 | 101.60 | 103.49 | 101.01 | 101.92 | 101.92 | 2,416,775 |
| 26 Feb 2024 | 102.21 | 103.50 | 100.06 | 102.15 | 102.15 | 3,029,300 |
| 23 Feb 2024 | 98.80 | 103.00 | 98.24 | 102.20 | 102.20 | 2,720,113 |
| 22 Feb 2024 | 93.59 | 98.25 | 93.12 | 98.22 | 98.22 | 3,442,772 |
| 21 Feb 2024 | 93.71 | 95.65 | 92.30 | 93.62 | 93.62 | 2,954,832 |
| 20 Feb 2024 | 89.85 | 94.88 | 89.00 | 93.82 | 93.82 | 3,886,655 |
| 19 Feb 2024 | 86.58 | 89.68 | 86.58 | 89.56 | 89.56 | 2,473,227 |
| 08 Feb 2024 | 84.73 | 86.18 | 83.12 | 85.41 | 85.41 | 2,531,016 |
| 07 Feb 2024 | 82.00 | 86.80 | 81.00 | 84.56 | 84.56 | 3,079,775 |
| 06 Feb 2024 | 75.57 | 83.15 | 75.57 | 82.50 | 82.50 | 3,790,638 |
| 05 Feb 2024 | 77.98 | 80.63 | 75.01 | 78.24 | 78.24 | 3,603,757 |
| 02 Feb 2024 | 79.00 | 80.40 | 76.50 | 78.50 | 78.50 | 2,153,940 |
| 01 Feb 2024 | 81.88 | 82.33 | 79.28 | 79.53 | 79.53 | 2,320,062 |
| 31 Jan 2024 | 78.40 | 83.15 | 77.87 | 82.39 | 82.39 | 3,927,999 |
| 30 Jan 2024 | 82.60 | 82.60 | 78.52 | 78.98 | 78.98 | 4,584,402 |
| 29 Jan 2024 | 86.08 | 86.80 | 82.36 | 82.60 | 82.60 | 3,684,735 |
| 26 Jan 2024 | 88.55 | 89.23 | 84.67 | 86.68 | 86.68 | 2,915,698 |
| 25 Jan 2024 | 87.30 | 90.10 | 85.72 | 89.30 | 89.30 | 1,929,637 |
| 24 Jan 2024 | 87.73 | 89.30 | 86.79 | 88.01 | 88.01 | 2,078,330 |
| 23 Jan 2024 | 86.55 | 87.77 | 85.10 | 87.61 | 87.61 | 1,839,054 |
| 22 Jan 2024 | 92.52 | 92.70 | 86.75 | 87.65 | 87.65 | 2,092,072 |
| 19 Jan 2024 | 92.00 | 93.56 | 91.61 | 92.73 | 92.73 | 1,373,613 |
| 18 Jan 2024 | 92.50 | 92.96 | 88.90 | 92.38 | 92.38 | 1,989,635 |
| 17 Jan 2024 | 93.63 | 94.47 | 93.03 | 93.19 | 93.19 | 1,012,870 |
| 16 Jan 2024 | 93.78 | 94.72 | 93.22 | 94.47 | 94.47 | 846,637 |
| 15 Jan 2024 | 93.30 | 94.77 | 92.90 | 94.23 | 94.23 | 1,241,020 |
| 12 Jan 2024 | 96.00 | 96.72 | 93.67 | 94.50 | 94.50 | 1,514,158 |
| 11 Jan 2024 | 97.12 | 98.06 | 96.67 | 96.72 | 96.72 | 1,416,829 |
| 10 Jan 2024 | 93.45 | 98.48 | 93.45 | 97.94 | 97.94 | 2,925,722 |
| 09 Jan 2024 | 93.00 | 94.60 | 92.27 | 94.04 | 94.04 | 1,512,743 |
| 08 Jan 2024 | 93.42 | 95.59 | 92.20 | 92.80 | 92.80 | 2,093,124 |
| 05 Jan 2024 | 96.30 | 96.30 | 93.30 | 93.42 | 93.42 | 1,898,779 |
| 04 Jan 2024 | 97.45 | 99.43 | 95.50 | 96.42 | 96.42 | 1,510,808 |
| 03 Jan 2024 | 99.28 | 100.15 | 97.13 | 97.72 | 97.72 | 1,068,095 |
| 02 Jan 2024 | 99.69 | 100.20 | 98.22 | 99.72 | 99.72 | 956,599 |
| 29 Dec 2023 | 99.10 | 100.29 | 98.70 | 99.40 | 99.40 | 1,082,092 |
| 28 Dec 2023 | 96.98 | 100.20 | 96.46 | 99.80 | 99.80 | 1,519,775 |
| 27 Dec 2023 | 99.11 | 99.43 | 95.92 | 97.30 | 97.30 | 1,466,522 |
| 26 Dec 2023 | 98.00 | 99.40 | 97.18 | 99.13 | 99.13 | 1,080,752 |
| 25 Dec 2023 | 95.87 | 98.68 | 95.87 | 98.26 | 98.26 | 1,180,290 |
| 22 Dec 2023 | 97.00 | 97.07 | 94.35 | 95.85 | 95.85 | 1,136,952 |
| 21 Dec 2023 | 95.05 | 97.48 | 95.03 | 97.11 | 97.11 | 1,318,914 |
| 20 Dec 2023 | 96.35 | 96.98 | 94.59 | 95.80 | 95.80 | 1,161,865 |
| 19 Dec 2023 | 98.05 | 98.87 | 95.38 | 96.15 | 96.15 | 2,282,906 |
| 18 Dec 2023 | 100.00 | 100.44 | 98.00 | 98.60 | 98.60 | 931,256 |
| 15 Dec 2023 | 100.18 | 100.55 | 98.50 | 100.10 | 100.10 | 1,153,049 |
| 14 Dec 2023 | 100.44 | 102.00 | 99.92 | 100.16 | 100.16 | 861,348 |
| 13 Dec 2023 | 103.03 | 103.48 | 99.31 | 99.49 | 99.49 | 1,626,442 |
| 12 Dec 2023 | 104.50 | 104.50 | 102.78 | 103.54 | 103.54 | 829,398 |
| 11 Dec 2023 | 102.91 | 104.69 | 102.23 | 104.69 | 104.69 | 1,857,723 |
| 08 Dec 2023 | 99.01 | 103.48 | 99.01 | 103.00 | 103.00 | 1,943,855 |
| 07 Dec 2023 | 98.66 | 100.40 | 97.89 | 99.44 | 99.44 | 1,038,336 |
| 06 Dec 2023 | 97.85 | 99.85 | 97.30 | 98.50 | 98.50 | 1,350,634 |
| 05 Dec 2023 | 98.28 | 99.57 | 98.00 | 98.36 | 98.36 | 1,775,090 |
| 04 Dec 2023 | 100.05 | 100.05 | 97.55 | 98.49 | 98.49 | 1,617,724 |
| 01 Dec 2023 | 102.46 | 103.40 | 99.35 | 100.09 | 100.09 | 1,828,153 |
| 30 Nov 2023 | 104.99 | 105.68 | 102.51 | 103.40 | 103.40 | 1,400,056 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.