Proya Cosmetics
珀莱雅 SH603605 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
54.70
+0.72
(+1.33%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
54.00
High
54.89
Low
53.78
Prev close
53.98
Amplitude
2.06%
Volume
3.6M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
55.32
MA10
55.79
MA20
57.96
MA60
58.34
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 54.00 | 54.89 | 53.78 | 54.70 | 4M |
| 2 | 2026-09-29 | 54.68 | 55.10 | 53.87 | 53.98 | 5M |
| 3 | 2026-09-28 | 56.44 | 57.00 | 54.58 | 54.68 | 5M |
| 4 | 2026-09-24 | 56.56 | 57.48 | 56.21 | 56.45 | 4M |
| 5 | 2026-09-23 | 56.50 | 57.77 | 56.10 | 56.79 | 6M |
| 6 | 2026-09-22 | 56.80 | 57.20 | 56.32 | 56.48 | 4M |
| 7 | 2026-09-21 | 55.85 | 57.09 | 55.66 | 56.89 | 6M |
| 8 | 2026-09-18 | 56.00 | 56.62 | 55.77 | 55.83 | 6M |
| 9 | 2026-09-17 | 56.03 | 56.39 | 55.26 | 55.65 | 5M |
| 10 | 2026-09-16 | 56.40 | 56.61 | 55.56 | 56.46 | 4M |
| 11 | 2026-09-15 | 56.88 | 57.12 | 56.20 | 56.32 | 3M |
| 12 | 2026-09-14 | 57.28 | 57.58 | 56.61 | 56.87 | 3M |
52W
Data range
53.11
5.9%
79.96
High/low over the last 250 trading days, and where the price sits.
← Stocks