Proya Cosmetics Co Ltd Class A (603605)

603605
🏛️ China →
81.33
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 79.40 79.40 78.78 78.89 401.7K
09:35 78.90 78.98 78.78 78.82 224.8K
09:40 78.84 79.03 78.81 78.88 156.6K
09:45 78.90 79.08 78.88 79.08 94.1K
09:50 79.10 79.16 79.02 79.04 91.2K
09:55 79.04 79.10 78.91 78.94 102.0K
10:00 78.94 79.06 78.90 78.90 85.5K
10:05 78.92 78.97 78.88 78.88 93.1K
10:10 78.89 79.03 78.88 78.99 71.9K
10:15 78.99 78.99 78.89 78.89 81.0K
10:20 78.89 78.95 78.88 78.90 73.6K
10:25 78.89 78.91 78.87 78.90 111.1K
10:30 78.89 78.92 78.89 78.91 79.3K
10:35 78.92 79.04 78.92 78.95 55.1K
10:40 78.97 78.98 78.91 78.93 30.4K
10:45 78.92 78.94 78.89 78.91 56.3K
10:50 78.91 79.23 78.91 79.08 146.7K
10:55 79.08 79.18 79.07 79.18 58.7K
11:00 79.16 79.18 79.07 79.07 26.8K
11:05 79.07 79.10 78.98 78.98 48.9K
11:10 78.98 79.00 78.96 78.96 49.0K
11:15 78.96 79.00 78.95 78.99 29.0K
11:20 78.99 79.11 78.99 79.06 44.1K
11:25 79.06 79.10 79.04 79.05 58.5K
13:00 79.06 79.07 78.96 78.96 97.9K
13:05 78.96 79.05 78.95 78.98 65.0K
13:10 78.98 79.08 78.98 79.00 38.7K
13:15 79.00 79.06 78.99 79.05 39.2K
13:20 79.01 79.06 78.99 79.04 32.8K
13:25 79.04 79.04 78.99 78.99 26.2K
13:30 78.99 79.79 78.99 79.60 284.5K
13:35 79.60 79.64 79.45 79.52 116.9K
13:40 79.51 79.55 79.48 79.52 73.2K
13:45 79.51 79.52 79.47 79.50 50.7K
13:50 79.50 79.78 79.50 79.74 175.1K
13:55 79.74 80.18 79.70 80.10 306.5K
14:00 80.10 81.04 80.10 81.04 637.5K
14:05 81.04 81.04 80.51 80.61 363.3K
14:10 80.62 80.71 80.61 80.67 105.7K
14:15 80.66 80.68 80.62 80.63 74.5K
14:20 80.62 80.62 80.40 80.40 95.3K
14:25 80.40 80.66 80.40 80.66 162.4K
14:30 80.66 80.68 80.50 80.59 75.7K
14:35 80.60 80.62 80.48 80.49 98.6K
14:40 80.49 80.55 80.38 80.55 91.9K
14:45 80.54 80.62 80.49 80.53 112.4K
14:50 80.52 80.53 80.47 80.47 156.5K
14:55 80.48 80.50 80.40 80.50 94.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 80.28 81.95 80.03 81.33 5.9M
2025-09-25 79.46 81.07 78.77 80.50 5.6M
2025-09-24 79.10 79.98 78.78 79.46 2.9M
2025-09-23 80.05 80.20 78.69 79.15 5.2M
2025-09-22 81.25 81.25 80.10 80.30 3.6M
2025-09-19 80.67 81.33 80.00 81.26 5.6M
2025-09-18 81.77 81.77 80.30 80.65 6.4M
2025-09-17 81.11 81.79 81.05 81.77 4.5M
2025-09-16 81.08 81.35 80.70 81.08 4.5M
2025-09-15 81.50 81.71 81.05 81.09 6.1M
2025-09-12 82.25 82.50 81.63 81.73 4.9M
2025-09-11 81.59 82.32 81.16 82.29 5.7M
2025-09-10 82.20 82.36 81.50 81.64 6.1M
2025-09-09 83.45 83.61 82.16 82.38 5.9M
2025-09-08 82.90 83.83 82.22 83.67 6.8M
2025-09-05 81.88 83.14 81.16 83.04 7.7M
2025-09-04 81.49 82.25 80.88 81.80 7.6M
2025-09-03 83.36 83.50 81.40 81.45 9.2M
2025-09-02 84.03 84.43 82.83 83.36 7.4M
2025-09-01 83.85 85.50 83.84 84.43 8.2M
2025-08-29 83.80 84.86 83.66 83.83 9.7M
2025-08-28 84.80 85.58 82.90 84.12 12.9M
2025-08-27 87.93 88.52 85.00 85.01 26.9M
2025-08-26 88.31 92.00 87.90 91.99 10.1M
2025-08-25 89.00 89.20 87.51 88.54 9.8M
2025-08-22 86.95 88.61 86.45 88.26 9.0M
2025-08-21 87.10 87.76 86.41 86.87 9.2M
2025-08-20 83.91 87.00 83.68 86.98 12.7M
2025-08-19 84.86 84.86 83.83 83.91 5.5M
2025-08-18 83.05 85.66 82.93 84.50 10.3M
2025-08-15 82.25 83.37 81.80 83.05 5.9M
2025-08-14 83.24 83.65 82.03 82.24 6.3M
2025-08-13 83.43 83.50 82.66 83.22 5.8M
2025-08-12 82.81 83.43 82.41 82.94 5.0M
2025-08-11 82.65 82.97 81.38 82.58 5.0M
2025-08-08 82.89 83.35 82.31 82.58 3.5M
2025-08-07 82.43 83.43 82.40 82.89 5.0M
2025-08-06 82.87 83.66 82.07 82.39 4.1M
2025-08-05 82.06 82.52 82.00 82.49 3.5M
2025-08-04 81.56 82.11 81.50 82.07 2.7M
2025-08-01 82.00 82.63 81.85 82.21 3.2M
2025-07-31 83.66 83.80 81.92 81.99 6.5M
2025-07-30 83.69 84.93 83.08 83.85 6.6M
2025-07-29 83.30 83.81 82.83 83.67 4.3M
2025-07-28 84.22 84.35 83.10 83.32 4.9M
2025-07-25 85.00 85.58 84.02 84.21 7.0M
2025-07-24 82.64 85.32 82.28 85.24 10.9M
2025-07-23 83.60 83.60 82.57 82.64 5.4M
2025-07-22 82.35 83.18 82.21 82.92 4.9M
2025-07-21 81.64 82.31 81.44 82.30 4.4M
2025-07-18 81.69 81.97 81.21 81.64 4.6M
2025-07-17 81.57 81.78 81.30 81.43 3.9M
2025-07-16 81.15 81.95 81.06 81.37 3.7M
2025-07-15 82.94 82.94 81.06 81.28 6.4M
2025-07-14 82.70 83.36 82.21 82.95 4.2M
2025-07-11 82.90 83.33 82.26 82.72 5.2M
2025-07-10 83.20 83.31 82.16 82.90 4.7M
2025-07-09 82.08 84.20 81.72 83.03 7.7M
2025-07-08 81.53 82.43 81.38 82.11 4.0M
2025-07-07 81.00 82.59 80.64 81.50 3.5M
2025-07-04 81.79 81.80 80.50 81.00 5.2M
2025-07-03 81.68 82.60 81.61 81.82 4.1M
2025-07-02 82.14 82.45 81.50 81.92 3.4M
2025-07-01 82.99 83.01 82.21 82.28 3.4M
2025-06-30 82.50 83.06 81.27 82.79 4.5M
2025-06-27 82.40 83.40 82.12 82.80 4.8M
2025-06-26 83.60 83.60 82.08 82.40 5.7M
2025-06-25 81.80 83.88 81.20 83.61 7.8M
2025-06-24 81.00 81.92 80.85 81.49 4.6M
2025-06-23 80.02 81.15 80.02 81.05 3.1M
2025-06-20 80.80 81.55 80.43 80.72 3.1M
2025-06-19 82.00 82.38 80.67 80.98 4.3M
2025-06-18 81.90 83.29 81.50 82.18 4.2M
2025-06-17 82.45 82.91 81.05 81.84 5.7M
2025-06-16 82.60 83.44 82.51 82.91 3.8M
2025-06-13 84.03 84.85 82.22 83.05 6.7M
2025-06-12 84.63 84.97 84.16 84.53 4.7M
2025-06-11 85.18 86.10 84.77 85.18 5.1M
2025-06-10 84.64 85.60 83.85 85.45 7.7M
2025-06-09 85.08 85.29 84.09 84.64 7.6M
2025-06-06 88.27 88.91 84.80 85.01 12.5M
2025-06-05 89.91 93.26 88.26 88.26 10.0M
2025-06-04 89.39 89.92 88.50 89.40 6.1M
2025-06-03 88.00 90.59 87.57 89.46 7.3M
2025-05-30 90.51 91.39 88.64 88.77 5.4M
2025-05-29 91.47 92.32 90.12 90.51 5.7M
2025-05-28 89.80 93.70 89.72 91.90 7.2M
2025-05-27 91.18 91.86 89.50 89.80 5.1M
2025-05-26 90.90 92.10 90.11 91.45 4.7M
2025-05-23 93.20 93.70 91.18 91.30 6.4M
2025-05-22 96.02 96.20 93.11 93.20 7.7M
2025-05-21 96.94 98.20 94.97 96.02 7.4M
2025-05-20 96.00 99.50 95.11 97.88 8.2M
2025-05-19 99.54 99.81 96.50 97.93 5.8M
2025-05-16 99.50 100.49 98.60 99.53 4.3M
2025-05-15 98.15 101.29 98.01 100.57 8.6M
2025-05-14 98.50 99.99 97.00 98.15 6.1M
2025-05-13 96.51 100.56 96.01 99.20 7.8M
2025-05-12 96.50 98.88 96.36 97.25 6.3M
2025-05-09 95.08 98.00 95.08 96.47 6.8M
2025-05-08 95.65 96.69 93.62 95.08 7.6M
2025-05-07 95.80 98.38 94.00 97.40 8.9M
2025-05-06 94.50 95.79 92.28 94.58 9.5M
2025-04-30 92.77 97.35 91.95 95.50 13.6M
2025-04-29 93.00 94.00 90.74 92.88 14.3M
2025-04-28 86.30 93.18 85.98 93.18 27.8M
2025-04-25 83.50 84.71 83.50 84.71 10.3M
2025-04-24 76.22 77.34 75.80 77.01 3.4M
2025-04-23 76.80 77.26 76.18 76.38 3.1M
2025-04-22 77.31 77.50 76.80 76.90 2.4M
2025-04-21 77.62 78.09 77.20 77.70 2.0M
2025-04-18 77.93 77.93 77.27 77.62 1.5M
2025-04-17 77.85 78.56 77.02 78.14 2.8M
2025-04-16 79.50 79.50 76.90 77.85 4.9M
2025-04-15 78.31 80.88 77.88 79.25 5.7M
2025-04-14 78.33 79.12 77.71 78.70 4.5M
2025-04-11 79.30 79.30 78.00 78.20 4.5M
2025-04-10 78.99 79.41 78.01 78.25 6.0M
2025-04-09 76.00 78.91 73.73 78.63 6.1M
2025-04-08 76.01 77.35 75.68 77.34 5.9M
2025-04-07 78.62 79.90 74.60 76.25 7.7M
2025-04-03 82.91 83.35 82.53 82.89 1.8M
2025-04-02 83.15 83.46 82.62 83.09 1.7M
2025-04-01 82.70 83.64 82.55 83.14 1.8M
2025-03-31 83.65 83.66 82.40 82.70 3.3M
2025-03-28 84.05 84.40 83.66 83.76 2.1M
2025-03-27 83.81 84.69 83.50 84.06 2.4M
2025-03-26 84.03 84.42 83.80 84.08 2.1M
2025-03-25 85.29 85.30 83.90 84.41 3.1M
2025-03-24 84.53 85.33 84.41 85.31 2.8M
2025-03-21 85.30 85.36 84.06 84.83 4.0M
2025-03-20 86.05 86.15 85.25 85.39 2.8M
2025-03-19 85.50 86.32 85.21 86.05 3.7M
2025-03-18 87.29 87.30 85.57 85.92 5.9M
2025-03-17 89.97 90.58 87.54 87.56 9.2M
2025-03-14 86.80 89.65 86.00 88.44 10.4M
2025-03-13 85.00 87.12 84.67 86.30 5.9M
2025-03-12 85.48 88.80 85.10 85.15 7.0M
2025-03-11 83.16 85.53 83.00 85.48 7.6M
2025-03-10 83.72 83.99 83.20 83.68 3.1M
2025-03-07 84.20 84.39 83.03 84.00 4.1M
2025-03-06 84.00 84.49 83.58 84.43 4.1M
2025-03-05 84.00 84.07 83.00 83.84 3.4M
2025-03-04 85.18 85.50 83.52 84.13 6.0M
2025-03-03 84.78 88.12 84.53 86.20 7.7M
2025-02-28 84.78 86.87 84.19 84.40 6.3M
2025-02-27 84.28 85.73 84.00 85.27 5.6M
2025-02-26 84.02 84.39 83.51 84.30 4.2M
2025-02-25 84.93 85.20 83.85 83.92 3.9M
2025-02-24 84.58 86.70 83.84 85.39 4.6M
2025-02-21 84.51 85.40 84.10 84.60 4.2M
2025-02-20 83.80 85.18 83.41 84.30 3.6M
2025-02-19 83.41 84.40 83.03 83.80 3.2M
2025-02-18 84.30 85.79 83.40 83.51 4.9M
2025-02-17 85.25 85.85 83.80 84.40 3.9M
2025-02-14 84.59 86.30 84.55 85.25 4.0M
2025-02-13 83.82 85.85 83.68 84.97 6.1M
2025-02-12 83.00 83.80 82.25 83.80 3.4M
2025-02-11 83.72 84.22 83.06 83.15 2.9M
2025-02-10 84.21 84.50 82.83 83.71 3.8M
2025-02-07 82.33 85.59 82.20 84.21 5.4M
2025-02-06 81.76 82.85 81.53 82.53 3.9M
2025-02-05 83.38 83.60 81.70 81.76 3.6M
2025-01-27 85.50 86.46 83.60 83.60 3.2M
2025-01-24 84.30 85.68 84.11 85.58 3.0M
2025-01-23 83.73 85.86 83.50 84.65 4.5M
2025-01-22 83.99 84.50 82.40 82.90 2.5M
2025-01-21 83.59 84.72 82.52 84.52 3.3M
2025-01-20 83.16 84.88 83.00 83.46 3.9M
2025-01-17 83.15 83.42 82.20 82.37 3.7M
2025-01-16 85.08 85.97 83.05 83.58 3.6M
2025-01-15 86.58 86.90 84.64 85.03 2.9M
2025-01-14 84.28 87.29 83.80 86.58 6.7M
2025-01-13 80.07 84.30 79.85 84.28 4.7M
2025-01-10 81.51 81.93 80.36 80.45 2.8M
2025-01-09 81.64 82.49 81.52 81.63 1.7M
2025-01-08 83.29 83.30 80.80 82.13 3.0M
2025-01-07 82.85 83.71 82.21 83.50 2.0M
2025-01-06 83.78 83.80 82.08 82.87 2.5M
2025-01-03 84.87 84.88 83.14 83.86 2.9M
2025-01-02 84.72 86.53 83.95 84.88 4.3M