Stock listing
Shanghai:603605 Proya Cosmetics Co., Ltd. (珀莱雅) 股价
Follow Proya Cosmetics Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:603605
¥49.31 CNY -4.98 (-9.2%)
Close on Oct 30, 2026
- Day range
- ¥48.86 – ¥52.00 CNYOct 30, 2026
- Volume
- 10.77M sharesOct 30, 2026
- Market cap
- ¥19.53B CNYAt the close on Oct 30, 2026 · price × 396.0M shares outstanding
- 52-week range
- ¥48.86 – ¥76.99 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥310.6M CNYMedian day 4.84M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:603605 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥49.31 | -4.98 | -9.2% | ¥52.00 | ¥52.00 | ¥48.86 | 10,770,885 | |
| ¥54.29 | -0.57 | -1.0% | ¥54.80 | ¥54.80 | ¥53.72 | 3,941,901 | |
| ¥54.86 | -0.31 | -0.6% | ¥55.18 | ¥55.80 | ¥54.50 | 3,302,027 | |
| ¥55.17 | -2.31 | -4.0% | ¥56.91 | ¥57.49 | ¥55.03 | 4,765,046 | |
| ¥57.48 | +0.49 | +0.9% | ¥56.99 | ¥57.77 | ¥56.11 | 3,957,101 | |
| ¥56.99 | +0.66 | +1.2% | ¥56.33 | ¥57.49 | ¥55.41 | 5,246,278 | |
| ¥56.33 | +0.74 | +1.3% | ¥55.48 | ¥56.96 | ¥55.04 | 4,258,164 | |
| ¥55.59 | -2.01 | -3.5% | ¥57.35 | ¥57.46 | ¥55.01 | 4,543,662 | |
| ¥57.60 | -0.23 | -0.4% | ¥57.50 | ¥57.98 | ¥56.70 | 3,693,228 | |
| ¥57.83 | +0.04 | +0.1% | ¥57.50 | ¥58.14 | ¥56.71 | 4,852,134 | |
| ¥57.79 | +1.00 | +1.8% | ¥56.40 | ¥58.56 | ¥56.06 | 9,900,687 | |
| ¥56.79 | +1.43 | +2.6% | ¥55.00 | ¥57.14 | ¥54.79 | 6,685,405 | |
| ¥55.36 | -0.05 | -0.1% | ¥55.41 | ¥55.92 | ¥55.06 | 2,674,061 | |
| ¥55.41 | -0.97 | -1.7% | ¥56.36 | ¥56.36 | ¥55.20 | 3,684,864 | |
| ¥56.38 | +0.16 | +0.3% | ¥56.14 | ¥57.18 | ¥55.96 | 4,745,166 | |
| ¥56.22 | +1.10 | +2.0% | ¥55.12 | ¥56.60 | ¥54.88 | 5,264,497 | |
| ¥55.12 | +0.42 | +0.8% | ¥54.71 | ¥55.22 | ¥54.12 | 3,884,670 | |
| ¥54.70 | +0.72 | +1.3% | ¥54.00 | ¥54.89 | ¥53.78 | 3,586,795 | |
| ¥53.98 | -0.70 | -1.3% | ¥54.68 | ¥55.10 | ¥53.87 | 4,997,565 | |
| ¥54.68 | -1.77 | -3.1% | ¥56.44 | ¥57.00 | ¥54.58 | 5,324,549 | |
| ¥56.45 | -0.34 | -0.6% | ¥56.56 | ¥57.48 | ¥56.21 | 3,927,881 | |
| ¥56.79 | +0.31 | +0.5% | ¥56.50 | ¥57.77 | ¥56.10 | 5,775,341 | |
| ¥56.48 | -0.41 | -0.7% | ¥56.80 | ¥57.20 | ¥56.32 | 4,314,549 | |
| ¥56.89 | +1.06 | +1.9% | ¥55.85 | ¥57.09 | ¥55.66 | 6,368,830 | |
| ¥55.83 | +0.18 | +0.3% | ¥56.00 | ¥56.62 | ¥55.77 | 5,742,818 | |
| ¥55.65 | -0.81 | -1.4% | ¥56.03 | ¥56.39 | ¥55.26 | 5,053,863 | |
| ¥56.46 | +0.14 | +0.2% | ¥56.40 | ¥56.61 | ¥55.56 | 4,322,719 | |
| ¥56.32 | -0.55 | -1.0% | ¥56.88 | ¥57.12 | ¥56.20 | 3,321,195 | |
| ¥56.87 | -0.34 | -0.6% | ¥57.28 | ¥57.58 | ¥56.61 | 3,464,585 | |
| ¥57.21 | -1.27 | -2.2% | ¥58.21 | ¥58.38 | ¥57.07 | 4,475,355 | |
| ¥58.48 | -1.82 | -3.0% | ¥60.10 | ¥60.23 | ¥58.38 | 4,835,400 | |
| ¥60.30 | -1.66 | -2.7% | ¥61.70 | ¥61.83 | ¥60.10 | 4,036,273 | |
| ¥61.96 | +0.36 | +0.6% | ¥61.57 | ¥62.16 | ¥61.08 | 3,499,908 | |
| ¥61.60 | -1.44 | -2.3% | ¥63.04 | ¥63.62 | ¥61.60 | 5,166,700 | |
| ¥63.04 | +0.32 | +0.5% | ¥62.72 | ¥63.87 | ¥62.37 | 4,051,656 | |
| ¥62.72 | -0.08 | -0.1% | ¥62.40 | ¥63.40 | ¥62.30 | 4,149,134 | |
| ¥62.80 | +0.18 | +0.3% | ¥62.11 | ¥63.77 | ¥62.09 | 6,095,629 | |
| ¥62.62 | +2.29 | +3.8% | ¥60.30 | ¥63.09 | ¥60.17 | 7,951,860 | |
| ¥60.33 | -1.02 | -1.7% | ¥61.53 | ¥61.80 | ¥60.20 | 4,541,626 | |
| ¥61.35 | -0.99 | -1.6% | ¥62.34 | ¥62.73 | ¥61.14 | 6,376,275 | |
| ¥62.34 | -0.92 | -1.5% | ¥63.26 | ¥63.80 | ¥61.87 | 7,648,260 | |
| ¥63.26 | +2.06 | +3.4% | ¥61.20 | ¥64.49 | ¥61.20 | 15,813,733 | |
| ¥61.20 | +4.64 | +8.2% | ¥57.64 | ¥62.12 | ¥57.63 | 17,318,547 | |
| ¥56.56 | -0.44 | -0.8% | ¥56.88 | ¥57.58 | ¥56.18 | 3,027,530 | |
| ¥57.00 | -0.39 | -0.7% | ¥57.70 | ¥57.71 | ¥56.80 | 2,507,138 | |
| ¥57.39 | +1.75 | +3.1% | ¥56.01 | ¥58.19 | ¥56.01 | 6,128,634 | |
| ¥55.64 | -1.06 | -1.9% | ¥56.71 | ¥57.47 | ¥55.53 | 5,473,350 | |
| ¥56.70 | -0.17 | -0.3% | ¥56.79 | ¥57.25 | ¥56.32 | 2,564,833 | |
| ¥56.87 | -0.31 | -0.5% | ¥57.00 | ¥57.00 | ¥55.96 | 5,037,218 | |
| ¥57.18 | -1.35 | -2.3% | ¥58.38 | ¥58.53 | ¥56.96 | 5,240,675 | |
| ¥58.53 | -0.35 | -0.6% | ¥58.62 | ¥59.36 | ¥58.30 | 3,733,944 | |
| ¥58.88 | -0.01 | 0.0% | ¥58.70 | ¥59.87 | ¥58.41 | 3,279,984 | |
| ¥58.89 | -0.14 | -0.2% | ¥59.10 | ¥60.96 | ¥58.52 | 6,350,296 | |
| ¥59.03 | +1.31 | +2.3% | ¥57.79 | ¥59.60 | ¥57.46 | 6,286,484 | |
| ¥57.72 | -0.18 | -0.3% | ¥57.90 | ¥57.93 | ¥57.03 | 4,075,287 | |
| ¥57.90 | -1.00 | -1.7% | ¥58.99 | ¥59.12 | ¥57.33 | 5,251,564 | |
| ¥58.90 | -0.09 | -0.2% | ¥58.98 | ¥60.11 | ¥58.12 | 6,363,937 | |
| ¥58.99 | -1.81 | -3.0% | ¥60.90 | ¥61.20 | ¥58.81 | 5,915,160 | |
| ¥60.80 | -0.49 | -0.8% | ¥61.28 | ¥61.97 | ¥60.58 | 3,645,636 | |
| ¥61.29 | -0.51 | -0.8% | ¥60.80 | ¥62.37 | ¥60.45 | 5,068,724 | |
| ¥61.80 | +0.67 | +1.1% | ¥62.01 | ¥63.86 | ¥61.11 | 7,329,128 |
- Ticker
- Shanghai:603605
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Household & personal care
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 30, 2026
(603605)"Proya Cosmetics Co., Ltd."Report for Q3 2026
Latest news
(603605)"Proya Cosmetics Co., Ltd."Report for Q3 2026
Oct 30, 2026
Closed ¥49.31 (-9.2%) on Oct 30, 2026
(603605)"Proya Cosmetics Co., Ltd."Notice on Convening the 2nd Extraordinary General Meeting in 2026
Oct 30, 2026
Closed ¥49.31 (-9.2%) on Oct 30, 2026
(603605)"Proya Cosmetics Co., Ltd."Announcement on Resolutions of the 17th Meeting of the 4th Board of Directors
Oct 30, 2026
Closed ¥49.31 (-9.2%) on Oct 30, 2026
(603605)"Proya Cosmetics Co., Ltd."Announcement on Key Operating Data for Q3 2026
Oct 30, 2026
Closed ¥49.31 (-9.2%) on Oct 30, 2026
(603605)"Proya Cosmetics Co., Ltd."Announcement on Convening the Q3 2026 Performance Briefing
Oct 30, 2026
Closed ¥49.31 (-9.2%) on Oct 30, 2026
(603605)"Proya Cosmetics Co., Ltd."Announcement on Change of Use of Repurchased Shares and Cancellation Thereof
Oct 30, 2026
Closed ¥49.31 (-9.2%) on Oct 30, 2026
(603605)"Proya Cosmetics Co., Ltd."Announcement on Change of Registered Capital, Amendment to the Articles of Association and Filing of Industrial and Commercial Registration Changes
Oct 30, 2026
Closed ¥49.31 (-9.2%) on Oct 30, 2026
(603605)"Proya Cosmetics Co., Ltd."Announcement on Implementation of Dividend Distribution for the First Half of 2026
Oct 12, 2026
Closed ¥56.38 (+0.3%) on Oct 12, 2026
Proya Cosmetics Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Household & personal care
- News releases
- 51 in the last 12 months · 70 in all · newest Oct 30, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Proya Cosmetics Co., Ltd.