Advertisement
U.S. Markets closed

Proya Cosmetics Co.,Ltd. (603605.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
92.30-1.77 (-1.88%)
At close: 03:00PM CST
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 202493.3794.4592.3092.3092.307,066,785
Nov 14, 202495.5596.5394.0494.0794.077,833,654
Nov 13, 202498.0098.5195.5195.9295.9211,269,186
Nov 12, 2024100.99103.0099.3599.9099.907,838,984
Nov 11, 2024100.50101.5098.88100.40100.406,215,547
Nov 08, 2024105.00105.19100.75101.44101.447,527,801
Nov 07, 202496.45104.5095.96103.54103.5410,542,478
Nov 06, 202497.5099.3096.3496.9096.906,805,473
Nov 05, 202495.9097.3094.1297.2497.247,860,859
Nov 04, 202496.4098.6095.0696.0996.096,424,767
Nov 01, 202495.1999.4794.8197.2497.246,023,924
Oct 31, 202495.6896.4894.6995.7595.754,315,081
Oct 30, 202496.5097.7894.9596.0896.084,306,998
Oct 29, 202497.1299.7896.2996.3996.396,454,410
Oct 28, 202496.8898.1595.5296.7596.756,355,072
Oct 25, 202497.0297.1293.2195.2795.279,057,483
Oct 24, 202496.6699.0095.7099.0099.004,499,253
Oct 23, 202498.1299.4997.0097.6597.656,125,641
Oct 22, 202496.67100.0096.3198.1098.105,041,593
Oct 21, 202497.9398.8096.1597.1297.126,016,085
Oct 18, 202494.80101.0093.5097.9397.936,821,990
Oct 17, 202494.4098.1693.5195.7295.727,096,452
Oct 16, 202493.5195.3092.8293.8593.856,022,505
Oct 15, 202498.9798.9795.0196.1196.118,324,138
Oct 14, 2024106.00106.38100.00103.05103.057,366,644
Oct 11, 2024112.79113.56105.46106.99106.993,705,074
Oct 10, 2024110.01116.30109.00114.70114.705,074,066
Oct 09, 2024115.00118.88108.99110.00110.006,801,805
Oct 08, 2024121.10121.10115.26121.10121.1010,297,727
Sep 30, 2024105.08110.09105.08110.09110.096,580,301
Sep 27, 202497.32101.9695.16100.08100.086,899,018
Sep 26, 202484.2093.0083.4292.6992.698,793,195
Sep 25, 202486.5087.6684.7384.7484.748,045,265
Sep 24, 202479.7784.5077.3484.4884.488,947,444
Sep 23, 202481.0581.4978.7979.0079.005,365,696
Sep 20, 202484.5085.1580.5081.3981.396,306,465
Sep 19, 202485.7086.8683.8084.9984.994,396,005
Sep 18, 202485.0086.9584.0785.9485.942,061,188
Sep 13, 202487.3089.1685.1885.3985.393,211,746
Sep 12, 202491.0591.9088.3088.4588.451,666,599
Sep 11, 202489.0492.4887.8091.5591.552,215,249
Sep 10, 202487.2589.5586.6389.4789.472,915,379
Sep 09, 202489.2890.1986.8887.1887.182,067,652
Sep 06, 202493.0093.0089.7089.7289.721,738,685
Sep 05, 202494.8595.1091.4693.0093.002,790,367
Sep 04, 202493.9095.8993.6394.6594.652,847,234
Sep 03, 202493.2895.2992.2494.5994.592,703,207
Sep 02, 202495.2596.2092.3692.3992.393,836,840
Aug 30, 202492.0097.1590.9095.5095.506,223,596
Aug 29, 202487.3891.6086.9090.7290.725,596,168
Aug 28, 202487.1088.8585.1085.9085.905,015,943
Aug 27, 202483.1584.6582.1184.6584.651,591,356
Aug 26, 202484.5085.6083.1183.5383.531,398,819
Aug 23, 202483.7585.0683.4885.0085.001,105,407
Aug 22, 202485.0685.6883.5883.8083.802,004,150
Aug 21, 202484.5685.9084.2285.0885.08981,475
Aug 20, 202484.7485.7984.0884.8084.801,406,384
Aug 19, 202485.1586.8084.5484.7484.742,257,513
Aug 16, 202485.7787.7784.5086.2486.242,020,491
Aug 15, 202485.6886.9485.0085.4285.422,036,458
Aug 14, 202486.0187.1885.7786.3586.351,299,981
Aug 13, 202486.6687.2585.8086.4586.451,181,232
Aug 12, 202487.4488.3886.8986.9886.98934,370
Aug 09, 202490.0091.0287.7787.7787.771,570,400
Aug 08, 202489.5191.1087.5890.0690.062,198,214
Aug 07, 202486.3090.5085.8990.1590.152,482,947
Aug 06, 202485.8386.5585.0886.1586.152,075,582
Aug 05, 202486.0088.3785.0085.0685.062,129,130
Aug 02, 202486.2989.0086.1886.6786.671,487,786
Aug 01, 202491.1891.7487.3087.4787.472,794,069
Jul 31, 202487.4592.5086.2691.7491.741,885,505
Jul 30, 202487.8188.3685.8987.5587.551,999,753
Jul 29, 202489.5189.7287.1787.3887.381,830,928
Jul 26, 202488.8390.9788.4089.8289.821,677,606
Jul 25, 202488.5290.8887.1088.8888.882,219,452
Jul 24, 202491.4291.7988.2388.2388.232,979,015
Jul 23, 202496.4896.4891.1891.1991.192,377,708
Jul 22, 202498.4599.0095.6196.2196.211,721,822
Jul 19, 202498.38100.0097.0098.9598.951,348,760
Jul 18, 202497.1899.8897.0098.7998.791,869,656
Jul 17, 202496.3098.5595.6197.5897.583,000,810
Jul 16, 2024104.13104.6496.3097.1397.134,943,472
Jul 15, 2024107.00107.36104.23104.59104.591,606,754
Jul 12, 2024106.15107.98106.15107.55107.551,634,641
Jul 11, 2024106.00107.17105.11106.14106.141,453,922
Jul 10, 2024103.18106.56102.51105.69105.692,223,871
Jul 09, 2024101.70103.28100.50103.18103.182,035,446
Jul 08, 2024100.99102.9899.30101.49101.492,196,091
Jul 05, 2024100.71100.71100.71100.71100.71-
Jul 04, 2024101.50103.65100.71100.71100.711,557,440
Jul 03, 2024105.16105.92101.36102.20102.203,060,707
Jul 02, 2024107.32107.60105.00105.37105.371,941,188
Jul 01, 2024110.56110.80106.67107.68107.682,229,311
Jun 28, 2024112.30113.20110.18110.99110.991,700,741
Jun 27, 2024113.50114.50112.16112.61112.611,854,187
Jun 26, 2024111.68114.08110.86113.99113.992,087,414
Jun 25, 2024111.88112.38109.80110.68110.682,090,338
Jun 24, 2024107.83114.40107.60112.35112.354,421,092
Jun 21, 2024107.99111.49106.65107.11107.112,077,059
Jun 20, 2024109.00111.76107.80108.05108.051,773,811
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...