Skip to main content
logo
HBIS Company Limited (SHE:000709)
China flag China · Delayed Price · Currency is CNY
1.940
-0.040 (-2.02%)
Oct 27, 2026, 3:04 PM CST

HBIS Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20261.982.001.941.941.94-2.02%85,457,400
Oct 26, 20261.981.991.971.981.98-45,697,933
Oct 23, 20261.981.991.941.981.98-82,723,486
Oct 22, 20262.002.011.971.981.98-1.00%70,943,900
Oct 21, 20262.022.032.002.002.00-0.50%48,237,548
Oct 20, 20262.042.052.002.012.01-1.47%55,784,389
Oct 19, 20262.032.062.032.042.04-51,584,450
Oct 16, 20262.012.052.002.042.042.00%75,402,704
Oct 15, 20262.042.051.992.002.00-2.44%107,749,803
Oct 14, 20262.042.082.032.052.05-85,718,927
Oct 13, 20262.042.062.022.052.050.49%77,469,694
Oct 12, 20262.052.072.032.042.04-69,897,720
Oct 9, 20262.032.072.032.042.040.49%102,146,370
Oct 8, 20262.042.072.022.032.03-0.49%94,903,224
Sep 30, 20262.002.051.992.042.042.00%80,077,538
Sep 29, 20261.982.021.982.002.000.50%63,872,425
Sep 28, 20262.012.021.981.991.99-1.00%57,289,809
Sep 24, 20262.042.042.002.012.01-0.99%74,551,048
Sep 23, 20262.042.092.032.032.03-0.98%108,252,648
Sep 22, 20262.082.092.042.052.05-1.44%77,787,534
Sep 21, 20262.062.092.052.082.080.97%62,268,190
Sep 18, 20262.052.072.042.062.060.98%55,879,260
Sep 17, 20262.062.072.032.042.04-0.97%63,156,351
Sep 16, 20262.062.082.032.062.06-0.48%74,049,007
Sep 15, 20262.072.082.062.072.07-0.48%44,999,691
Sep 14, 20262.072.092.052.082.08-62,750,979
Sep 11, 20262.132.142.062.082.08-2.80%121,716,425
Sep 10, 20262.142.162.122.142.14-0.47%90,961,254
Sep 9, 20262.142.162.122.152.150.47%74,546,860
Sep 8, 20262.082.152.072.142.143.38%129,243,170
Sep 7, 20262.092.102.072.072.07-1.43%74,652,970
Sep 4, 20262.092.122.082.102.100.96%87,653,017
Sep 3, 20262.102.122.082.082.08-0.95%63,376,914
Sep 2, 20262.122.132.092.102.10-1.41%86,491,121
Sep 1, 20262.122.152.122.132.130.47%87,209,603
Aug 31, 20262.152.152.112.122.12-1.40%89,777,760
Aug 28, 20262.122.162.102.152.150.94%89,000,268
Aug 27, 20262.142.152.092.132.13-0.93%93,075,352
Aug 26, 20262.112.162.102.152.151.90%99,523,528
Aug 25, 20262.092.122.092.112.110.48%59,550,487
Aug 24, 20262.082.112.072.102.101.45%61,573,288
Aug 21, 20262.092.092.062.072.07-0.96%70,141,736
Aug 20, 20262.052.102.052.092.091.95%84,400,527
Aug 19, 20262.082.092.052.052.05-1.44%56,698,555
Aug 18, 20262.102.102.072.082.08-0.95%61,023,991
Aug 17, 20262.092.112.072.102.100.48%58,307,560
Aug 14, 20262.092.102.062.092.09-64,228,884
Aug 13, 20262.132.142.092.092.09-2.34%80,581,967
Aug 12, 20262.112.152.092.142.141.42%71,689,548
Aug 11, 20262.142.152.102.112.11-1.86%76,068,160