Hangzhou Haoyue Personal Care
豪悦护理 SH605009 Forward-adjusted MAIN
25.52
+0.43
(+1.71%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
25.15
High
25.59
Low
25.09
Prev close
25.09
Amplitude
1.99%
Volume
1.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
25.07
MA10
24.77
MA20
24.75
MA60
24.28
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 | 25.15 | 25.59 | 25.09 | 25.52 | 2M |
| 2 | 2026-09-29 | 25.39 | 25.44 | 24.88 | 25.09 | 1M |
| 3 | 2026-09-28 | 24.88 | 25.26 | 24.78 | 25.05 | 1M |
| 4 | 2026-09-24 | 24.88 | 25.15 | 24.78 | 24.88 | 1M |
| 5 | 2026-09-23 | 24.82 | 25.15 | 24.68 | 24.82 | 806K |
| 6 | 2026-09-22 | 25.00 | 25.20 | 24.66 | 24.81 | 1M |
| 7 | 2026-09-21 | 24.61 | 25.12 | 24.50 | 25.00 | 1M |
| 8 | 2026-09-18 | 23.94 | 24.99 | 23.83 | 24.71 | 2M |
| 9 | 2026-09-17 | 23.99 | 23.99 | 23.58 | 23.82 | 711K |
| 10 | 2026-09-16 | 24.17 | 24.17 | 23.67 | 23.97 | 665K |
| 11 | 2026-09-15 | 24.25 | 24.30 | 23.97 | 24.01 | 664K |
| 12 | 2026-09-14 | 23.86 | 24.33 | 23.83 | 24.22 | 772K |
52W
Data range
20.52
36.2%
34.33
High/low over the last 250 trading days, and where the price sits.
← Stocks