Skip to main content
logo
HBIS Company Limited (SHE:000709)
China flag China · Delayed Price · Currency is CNY
2.400
-0.010 (-0.41%)
Aug 22, 2025, 3:04 PM CST

HBIS Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20252.412.412.362.402.40-0.41%107,296,903
Aug 21, 20252.392.422.382.412.410.84%76,523,897
Aug 20, 20252.362.402.352.392.391.27%100,986,934
Aug 19, 20252.372.392.352.362.36-0.42%72,341,100
Aug 18, 20252.382.392.362.372.37-0.42%95,915,926
Aug 15, 20252.362.392.352.382.380.85%70,245,523
Aug 14, 20252.422.432.352.362.36-2.48%97,506,023
Aug 13, 20252.402.432.392.422.420.83%64,392,863
Aug 12, 20252.432.442.392.402.40-1.23%63,021,490
Aug 11, 20252.442.452.412.432.43-62,127,257
Aug 8, 20252.412.452.412.432.430.41%67,041,563
Aug 7, 20252.432.442.372.422.42-0.41%95,315,216
Aug 6, 20252.402.452.382.432.430.83%94,164,287
Aug 5, 20252.392.442.392.412.410.84%75,000,968
Aug 4, 20252.382.402.362.392.39-68,795,961
Aug 1, 20252.412.432.392.392.39-0.42%70,907,150
Jul 31, 20252.522.522.392.402.40-4.76%147,726,267
Jul 30, 20252.512.582.512.522.520.40%124,188,312
Jul 29, 20252.442.522.422.512.512.87%123,414,828
Jul 28, 20252.482.492.412.442.44-2.01%126,024,553
Jul 25, 20252.542.552.482.492.49-1.58%99,778,696
Jul 24, 20252.482.542.462.532.530.80%159,412,753
Jul 23, 20252.572.652.502.512.51-246,446,438
Jul 22, 20252.432.512.422.512.513.29%153,931,144
Jul 21, 20252.392.452.392.432.432.53%115,179,826
Jul 18, 20252.362.412.352.372.370.85%78,631,806
Jul 17, 20252.312.362.292.352.351.29%81,743,625
Jul 16, 20252.372.382.312.322.29-2.11%93,651,256
Jul 15, 20252.382.392.362.372.34-0.42%87,026,727
Jul 14, 20252.392.422.372.382.35-0.83%76,377,906
Jul 11, 20252.372.432.362.402.371.27%119,280,728
Jul 10, 20252.332.382.332.372.342.16%113,891,340
Jul 9, 20252.352.392.322.322.29-1.28%93,209,321
Jul 8, 20252.312.362.302.352.321.29%106,568,635
Jul 7, 20252.312.322.292.322.290.43%80,606,928
Jul 4, 20252.282.342.282.312.280.87%156,789,391
Jul 3, 20252.252.302.242.292.261.33%150,994,987
Jul 2, 20252.192.272.172.262.233.20%173,650,920
Jul 1, 20252.162.192.152.192.161.39%76,932,241
Jun 30, 20252.172.182.152.162.13-54,747,934
Jun 27, 20252.152.182.142.162.130.93%74,828,471
Jun 26, 20252.162.172.142.142.11-0.93%56,173,799
Jun 25, 20252.132.162.132.162.130.93%56,126,468
Jun 24, 20252.122.142.112.142.111.42%56,578,973
Jun 23, 20252.102.122.102.112.080.48%48,664,270
Jun 20, 20252.102.122.102.102.07-46,498,708
Jun 19, 20252.142.142.102.102.07-1.87%63,429,024
Jun 18, 20252.162.172.132.142.11-0.93%53,394,176
Jun 17, 20252.152.172.132.162.130.47%65,560,372
Jun 16, 20252.152.162.132.152.12-0.46%70,677,208