Shanghai - Delayed Quote CNY

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

Compare
92.30 -1.77 (-1.88%)
At close: November 15 at 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 93.37 94.45 92.30 92.30 92.30 7,066,785
Nov 14, 2024 95.55 96.53 94.04 94.07 94.07 7,833,654
Nov 13, 2024 98.00 98.51 95.51 95.92 95.92 11,269,186
Nov 12, 2024 100.99 103.00 99.35 99.90 99.90 7,838,984
Nov 11, 2024 100.50 101.50 98.88 100.40 100.40 6,215,547
Nov 8, 2024 105.00 105.19 100.75 101.44 101.44 7,527,801
Nov 7, 2024 96.45 104.50 95.96 103.54 103.54 10,542,478
Nov 6, 2024 97.50 99.30 96.34 96.90 96.90 6,805,473
Nov 5, 2024 95.90 97.30 94.12 97.24 97.24 7,860,859
Nov 4, 2024 96.40 98.60 95.06 96.09 96.09 6,424,767
Nov 1, 2024 95.19 99.47 94.81 97.24 97.24 6,023,924
Oct 31, 2024 95.68 96.48 94.69 95.75 95.75 4,315,081
Oct 30, 2024 96.50 97.78 94.95 96.08 96.08 4,306,998
Oct 29, 2024 97.12 99.78 96.29 96.39 96.39 6,454,410
Oct 28, 2024 96.88 98.15 95.52 96.75 96.75 6,355,072
Oct 25, 2024 97.02 97.12 93.21 95.27 95.27 9,057,483
Oct 24, 2024 96.66 99.00 95.70 99.00 99.00 4,499,253
Oct 23, 2024 98.12 99.49 97.00 97.65 97.65 6,125,641
Oct 22, 2024 96.67 100.00 96.31 98.10 98.10 5,041,593
Oct 21, 2024 97.93 98.80 96.15 97.12 97.12 6,016,085
Oct 18, 2024 94.80 101.00 93.50 97.93 97.93 6,821,990
Oct 17, 2024 94.40 98.16 93.51 95.72 95.72 7,096,452
Oct 16, 2024 93.51 95.30 92.82 93.85 93.85 6,022,505
Oct 15, 2024 98.97 98.97 95.01 96.11 96.11 8,324,138
Oct 14, 2024 106.00 106.38 100.00 103.05 103.05 7,366,644
Oct 11, 2024 112.79 113.56 105.46 106.99 106.99 3,705,074
Oct 10, 2024 110.01 116.30 109.00 114.70 114.70 5,074,066
Oct 9, 2024 115.00 118.88 108.99 110.00 110.00 6,801,805
Oct 8, 2024 121.10 121.10 115.26 121.10 121.10 10,297,727
Sep 30, 2024 105.08 110.09 105.08 110.09 110.09 6,580,301
Sep 27, 2024 97.32 101.96 95.16 100.08 100.08 6,899,018
Sep 26, 2024 84.20 93.00 83.42 92.69 92.69 8,793,195
Sep 25, 2024 86.50 87.66 84.73 84.74 84.74 8,045,265
Sep 24, 2024 79.77 84.50 77.34 84.48 84.48 8,947,444
Sep 23, 2024 81.05 81.49 78.79 79.00 79.00 5,365,696
Sep 20, 2024 84.50 85.15 80.50 81.39 81.39 6,306,465
Sep 19, 2024 85.70 86.86 83.80 84.99 84.99 4,396,005
Sep 18, 2024 85.00 86.95 84.07 85.94 85.94 2,061,188
Sep 13, 2024 87.30 89.16 85.18 85.39 85.39 3,211,746
Sep 12, 2024 91.05 91.90 88.30 88.45 88.45 1,666,599
Sep 11, 2024 89.04 92.48 87.80 91.55 91.55 2,215,249
Sep 10, 2024 87.25 89.55 86.63 89.47 89.47 2,915,379
Sep 9, 2024 89.28 90.19 86.88 87.18 87.18 2,067,652
Sep 6, 2024 93.00 93.00 89.70 89.72 89.72 1,738,685
Sep 5, 2024 94.85 95.10 91.46 93.00 93.00 2,790,367
Sep 4, 2024 93.90 95.89 93.63 94.65 94.65 2,847,234
Sep 3, 2024 93.28 95.29 92.24 94.59 94.59 2,703,207
Sep 2, 2024 95.25 96.20 92.36 92.39 92.39 3,836,840
Aug 30, 2024 92.00 97.15 90.90 95.50 95.50 6,223,596
Aug 29, 2024 87.38 91.60 86.90 90.72 90.72 5,596,168
Aug 28, 2024 87.10 88.85 85.10 85.90 85.90 5,015,943
Aug 27, 2024 83.15 84.65 82.11 84.65 84.65 1,591,356
Aug 26, 2024 84.50 85.60 83.11 83.53 83.53 1,398,819
Aug 23, 2024 83.75 85.06 83.48 85.00 85.00 1,105,407
Aug 22, 2024 85.06 85.68 83.58 83.80 83.80 2,004,150
Aug 21, 2024 84.56 85.90 84.22 85.08 85.08 981,475
Aug 20, 2024 84.74 85.79 84.08 84.80 84.80 1,406,384
Aug 19, 2024 85.15 86.80 84.54 84.74 84.74 2,257,513
Aug 16, 2024 85.77 87.77 84.50 86.24 86.24 2,020,491
Aug 15, 2024 85.68 86.94 85.00 85.42 85.42 2,036,458
Aug 14, 2024 86.01 87.18 85.77 86.35 86.35 1,299,981
Aug 13, 2024 86.66 87.25 85.80 86.45 86.45 1,181,232
Aug 12, 2024 87.44 88.38 86.89 86.98 86.98 934,370
Aug 9, 2024 90.00 91.02 87.77 87.77 87.77 1,570,400
Aug 8, 2024 89.51 91.10 87.58 90.06 90.06 2,198,214
Aug 7, 2024 86.30 90.50 85.89 90.15 90.15 2,482,947
Aug 6, 2024 85.83 86.55 85.08 86.15 86.15 2,075,582
Aug 5, 2024 86.00 88.37 85.00 85.06 85.06 2,129,130
Aug 2, 2024 86.29 89.00 86.18 86.67 86.67 1,487,786
Aug 1, 2024 91.18 91.74 87.30 87.47 87.47 2,794,069
Jul 31, 2024 87.45 92.50 86.26 91.74 91.74 1,885,505
Jul 30, 2024 87.81 88.36 85.89 87.55 87.55 1,999,753
Jul 29, 2024 89.51 89.72 87.17 87.38 87.38 1,830,928
Jul 26, 2024 88.83 90.97 88.40 89.82 89.82 1,677,606
Jul 25, 2024 88.52 90.88 87.10 88.88 88.88 2,219,452
Jul 24, 2024 91.42 91.79 88.23 88.23 88.23 2,979,015
Jul 23, 2024 96.48 96.48 91.18 91.19 91.19 2,377,708
Jul 22, 2024 98.45 99.00 95.61 96.21 96.21 1,721,822
Jul 19, 2024 98.38 100.00 97.00 98.95 98.95 1,348,760
Jul 18, 2024 97.18 99.88 97.00 98.79 98.79 1,869,656
Jul 17, 2024 96.30 98.55 95.61 97.58 97.58 3,000,810
Jul 16, 2024 104.13 104.64 96.30 97.13 97.13 4,943,472
Jul 15, 2024 107.00 107.36 104.23 104.59 104.59 1,606,754
Jul 12, 2024 106.15 107.98 106.15 107.55 107.55 1,634,641
Jul 11, 2024 106.00 107.17 105.11 106.14 106.14 1,453,922
Jul 10, 2024 103.18 106.56 102.51 105.69 105.69 2,223,871
Jul 9, 2024 101.70 103.28 100.50 103.18 103.18 2,035,446
Jul 8, 2024 100.99 102.98 99.30 101.49 101.49 2,196,091
Jul 5, 2024 100.71 100.71 100.71 100.71 100.71 -
Jul 4, 2024 101.50 103.65 100.71 100.71 100.71 1,557,440
Jul 3, 2024 105.16 105.92 101.36 102.20 102.20 3,060,707
Jul 2, 2024 107.32 107.60 105.00 105.37 105.37 1,941,188
Jul 1, 2024 110.56 110.80 106.67 107.68 107.68 2,229,311
Jun 28, 2024 112.30 113.20 110.18 110.99 110.99 1,700,741
Jun 27, 2024 113.50 114.50 112.16 112.61 112.61 1,854,187
Jun 26, 2024 111.68 114.08 110.86 113.99 113.99 2,087,414
Jun 25, 2024 0.91 Dividend
Jun 25, 2024 111.88 112.38 109.80 110.68 110.68 2,090,338
Jun 24, 2024 107.83 114.40 107.60 112.35 111.44 4,421,092
Jun 21, 2024 107.99 111.49 106.65 107.11 106.24 2,077,059
Jun 20, 2024 109.00 111.76 107.80 108.05 107.17 1,773,811
Jun 19, 2024 108.50 110.05 107.20 109.00 108.12 1,829,860
Jun 18, 2024 105.87 108.76 104.71 108.50 107.62 2,533,717
Jun 17, 2024 106.51 107.77 104.81 105.89 105.03 2,901,331
Jun 14, 2024 107.44 109.23 106.00 108.12 107.24 2,072,832
Jun 13, 2024 108.60 108.97 105.65 108.48 107.60 2,728,349
Jun 12, 2024 109.27 110.27 108.05 108.51 107.63 1,812,990
Jun 11, 2024 109.13 111.00 108.80 109.97 109.08 1,375,996
Jun 7, 2024 111.61 111.99 108.00 109.32 108.43 1,550,243
Jun 6, 2024 111.28 112.46 111.23 111.50 110.60 1,327,748
Jun 5, 2024 113.50 114.55 111.30 111.50 110.60 2,350,859
Jun 4, 2024 110.51 113.50 110.42 113.00 112.08 3,001,486
Jun 3, 2024 109.10 111.80 108.13 110.50 109.60 1,979,780
May 31, 2024 108.00 110.61 107.94 108.89 108.01 1,756,174
May 30, 2024 111.00 111.05 107.69 108.15 107.27 2,063,619
May 29, 2024 110.00 111.17 109.68 109.70 108.81 1,689,854
May 28, 2024 112.29 112.63 109.70 110.40 109.51 1,957,752
May 27, 2024 108.98 112.50 108.60 112.29 111.38 2,708,841
May 24, 2024 109.01 110.50 107.90 108.43 107.55 1,574,722
May 23, 2024 108.05 110.30 107.50 109.92 109.03 2,338,648
May 22, 2024 109.01 110.08 107.09 108.18 107.30 1,450,947
May 21, 2024 108.34 109.58 107.55 108.65 107.77 1,471,154
May 20, 2024 109.63 110.53 108.10 108.70 107.82 2,348,000
May 17, 2024 109.50 110.56 107.51 109.54 108.65 2,412,714
May 16, 2024 111.00 111.69 109.50 109.95 109.06 1,657,425
May 15, 2024 112.06 113.48 110.53 110.76 109.86 1,506,580
May 14, 2024 111.49 113.44 110.51 112.96 112.05 2,117,757
May 13, 2024 111.30 112.83 109.50 111.89 110.98 3,120,960
May 10, 2024 116.00 117.50 113.10 113.40 112.48 2,795,783
May 9, 2024 113.58 115.60 113.58 115.60 114.66 1,690,228
May 8, 2024 114.59 115.32 113.10 113.60 112.68 1,630,699
May 7, 2024 114.47 115.97 114.31 114.60 113.67 2,458,682
May 6, 2024 109.50 116.16 108.88 115.55 114.61 5,370,743
Apr 30, 2024 109.69 111.57 108.08 109.49 108.60 1,743,956
Apr 29, 2024 109.21 111.65 109.21 109.68 108.79 2,831,518
Apr 26, 2024 111.03 112.50 108.88 109.10 108.22 2,743,953
Apr 25, 2024 112.00 112.00 109.30 110.12 109.23 2,224,546
Apr 24, 2024 108.68 111.30 107.99 110.97 110.07 5,128,297
Apr 23, 2024 103.41 108.30 103.40 108.25 107.37 4,712,475
Apr 22, 2024 104.00 106.00 102.69 104.40 103.55 3,785,903
Apr 19, 2024 106.95 108.88 103.54 103.60 102.76 6,999,987
Apr 18, 2024 100.30 104.61 99.63 103.46 102.62 4,337,385
Apr 17, 2024 100.04 101.50 98.30 101.10 100.28 2,550,370
Apr 16, 2024 102.06 102.93 99.68 100.68 99.86 2,795,337
Apr 15, 2024 100.00 102.98 100.00 102.38 101.55 2,215,464
Apr 12, 2024 101.25 101.98 99.60 100.00 99.19 1,784,248
Apr 11, 2024 97.76 102.50 97.41 101.99 101.16 4,039,123
Apr 10, 2024 96.70 99.01 96.50 98.32 97.52 4,590,543
Apr 9, 2024 95.21 96.88 94.31 95.90 95.12 2,821,496
Apr 8, 2024 96.01 96.95 94.80 95.63 94.86 2,108,724
Apr 3, 2024 96.20 98.58 96.20 96.86 96.08 3,040,393
Apr 2, 2024 96.00 96.52 94.86 95.86 95.08 2,015,834
Apr 1, 2024 95.95 96.60 94.97 96.07 95.29 2,355,573
Mar 29, 2024 93.25 94.42 93.11 95.98 95.20 475,291
Mar 28, 2024 92.28 94.50 91.40 93.30 92.54 1,312,638
Mar 27, 2024 92.73 94.73 92.70 92.88 92.13 1,420,515
Mar 26, 2024 94.80 95.00 92.31 93.14 92.39 1,599,715
Mar 25, 2024 93.78 95.20 93.70 94.29 93.53 1,918,440
Mar 22, 2024 93.85 95.00 93.50 94.61 93.84 2,117,270
Mar 21, 2024 96.88 96.88 94.00 94.42 93.66 3,216,321
Mar 20, 2024 96.30 97.37 95.30 96.24 95.46 1,572,570
Mar 19, 2024 95.00 98.39 94.53 96.68 95.90 2,969,994
Mar 18, 2024 95.00 95.37 93.47 95.01 94.24 2,781,275
Mar 15, 2024 96.80 98.29 95.02 95.37 94.60 2,006,689
Mar 14, 2024 96.75 98.61 95.45 97.05 96.26 3,629,102
Mar 13, 2024 98.77 99.78 96.56 97.15 96.36 2,670,320
Mar 12, 2024 96.99 99.50 96.46 99.30 98.50 3,538,528
Mar 11, 2024 93.98 97.77 93.00 97.60 96.81 4,145,891
Mar 8, 2024 92.19 93.80 91.70 93.64 92.88 3,491,289
Mar 7, 2024 94.88 95.64 92.28 92.62 91.87 3,462,436
Mar 6, 2024 95.58 96.66 94.05 95.01 94.24 3,172,755
Mar 5, 2024 97.70 98.72 94.86 95.80 95.02 4,609,105
Mar 4, 2024 100.76 100.80 97.68 98.98 98.18 3,719,929
Mar 1, 2024 105.48 106.30 99.85 101.60 100.78 5,188,996
Feb 29, 2024 103.00 107.06 101.60 106.09 105.23 5,195,249
Feb 28, 2024 102.54 105.00 101.50 101.50 100.68 2,571,384
Feb 27, 2024 101.60 103.49 101.01 101.92 101.09 2,416,775
Feb 26, 2024 102.21 103.50 100.06 102.15 101.32 3,029,300
Feb 23, 2024 98.80 103.00 98.24 102.20 101.37 2,720,113
Feb 22, 2024 93.59 98.25 93.12 98.22 97.42 3,442,772
Feb 21, 2024 93.71 95.65 92.30 93.62 92.86 2,954,832
Feb 20, 2024 89.85 94.88 89.00 93.82 93.06 3,886,655
Feb 19, 2024 86.58 89.68 86.58 89.56 88.83 2,473,227
Feb 8, 2024 84.73 86.18 83.12 85.41 84.72 2,531,016
Feb 7, 2024 82.00 86.80 81.00 84.56 83.88 3,079,775
Feb 6, 2024 75.57 83.15 75.57 82.50 81.83 3,790,638
Feb 5, 2024 77.98 80.63 75.01 78.24 77.61 3,603,757
Feb 2, 2024 79.00 80.40 76.50 78.50 77.86 2,153,940
Feb 1, 2024 81.88 82.33 79.28 79.53 78.89 2,320,062
Jan 31, 2024 78.40 83.15 77.87 82.39 81.72 3,927,999
Jan 30, 2024 82.60 82.60 78.52 78.98 78.34 4,584,402
Jan 29, 2024 86.08 86.80 82.36 82.60 81.93 3,684,735
Jan 26, 2024 88.55 89.23 84.67 86.68 85.98 2,915,698
Jan 25, 2024 87.30 90.10 85.72 89.30 88.58 1,929,637
Jan 24, 2024 87.73 89.30 86.79 88.01 87.30 2,078,330
Jan 23, 2024 86.55 87.77 85.10 87.61 86.90 1,839,054
Jan 22, 2024 92.52 92.70 86.75 87.65 86.94 2,092,072
Jan 19, 2024 92.00 93.56 91.61 92.73 91.98 1,373,613
Jan 18, 2024 92.50 92.96 88.90 92.38 91.63 1,989,635
Jan 17, 2024 93.63 94.47 93.03 93.19 92.44 1,012,870
Jan 16, 2024 93.78 94.72 93.22 94.47 93.70 846,637
Jan 15, 2024 93.30 94.77 92.90 94.23 93.47 1,241,020
Jan 12, 2024 96.00 96.72 93.67 94.50 93.73 1,514,158
Jan 11, 2024 97.12 98.06 96.67 96.72 95.94 1,416,829
Jan 10, 2024 93.45 98.48 93.45 97.94 97.15 2,925,722
Jan 9, 2024 93.00 94.60 92.27 94.04 93.28 1,512,743
Jan 8, 2024 93.42 95.59 92.20 92.80 92.05 2,093,124
Jan 5, 2024 96.30 96.30 93.30 93.42 92.66 1,898,779
Jan 4, 2024 97.45 99.43 95.50 96.42 95.64 1,510,808
Jan 3, 2024 99.28 100.15 97.13 97.72 96.93 1,068,095
Jan 2, 2024 99.69 100.20 98.22 99.72 98.91 956,599
Dec 29, 2023 99.10 100.29 98.70 99.40 98.59 1,082,092
Dec 28, 2023 96.98 100.20 96.46 99.80 98.99 1,519,775
Dec 27, 2023 99.11 99.43 95.92 97.30 96.51 1,466,522
Dec 26, 2023 98.00 99.40 97.18 99.13 98.33 1,080,752
Dec 25, 2023 95.87 98.68 95.87 98.26 97.46 1,180,290
Dec 22, 2023 97.00 97.07 94.35 95.85 95.07 1,136,952
Dec 21, 2023 95.05 97.48 95.03 97.11 96.32 1,318,914
Dec 20, 2023 96.35 96.98 94.59 95.80 95.02 1,161,865
Dec 19, 2023 98.05 98.87 95.38 96.15 95.37 2,282,906
Dec 18, 2023 100.00 100.44 98.00 98.60 97.80 931,256
Dec 15, 2023 100.18 100.55 98.50 100.10 99.29 1,153,049
Dec 14, 2023 100.44 102.00 99.92 100.16 99.35 861,348
Dec 13, 2023 103.03 103.48 99.31 99.49 98.68 1,626,442
Dec 12, 2023 104.50 104.50 102.78 103.54 102.70 829,398
Dec 11, 2023 102.91 104.69 102.23 104.69 103.84 1,857,723
Dec 8, 2023 99.01 103.48 99.01 103.00 102.17 1,943,855
Dec 7, 2023 98.66 100.40 97.89 99.44 98.63 1,038,336
Dec 6, 2023 97.85 99.85 97.30 98.50 97.70 1,350,634
Dec 5, 2023 98.28 99.57 98.00 98.36 97.56 1,775,090
Dec 4, 2023 100.05 100.05 97.55 98.49 97.69 1,617,724
Dec 1, 2023 102.46 103.40 99.35 100.09 99.28 1,828,153
Nov 30, 2023 104.99 105.68 102.51 103.40 102.56 1,400,056
Nov 29, 2023 103.00 108.00 102.80 105.82 104.96 2,096,800
Nov 28, 2023 101.70 105.67 101.18 103.46 102.62 1,297,152
Nov 27, 2023 101.50 102.77 100.05 102.43 101.60 1,558,020
Nov 24, 2023 101.60 102.37 100.81 101.50 100.68 701,731
Nov 23, 2023 101.08 102.31 101.00 101.92 101.09 931,982
Nov 22, 2023 102.62 102.62 101.09 101.65 100.83 1,105,410
Nov 21, 2023 104.60 105.03 102.82 102.90 102.07 1,506,554
Nov 20, 2023 104.19 104.81 102.70 104.50 103.65 1,083,724
Nov 17, 2023 104.91 105.39 103.31 104.30 103.46 924,970
Nov 16, 2023 103.88 106.20 103.88 105.39 104.54 1,415,396
Nov 15, 2023 106.67 106.87 104.03 104.69 103.84 1,883,151

Related Tickers