Skip to main content
logo
HBIS Company Limited (SHE:000709)
China flag China · Delayed Price · Currency is CNY
2.140
-0.010 (-0.47%)
Jul 31, 2026, 3:04 PM CST

HBIS Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262.152.162.132.142.14-0.47%85,900,180
Jul 30, 20262.132.182.122.152.150.94%94,267,600
Jul 29, 20262.082.152.072.132.132.40%111,453,177
Jul 28, 20262.072.092.052.082.08-70,234,096
Jul 27, 20262.052.092.052.082.080.97%64,008,640
Jul 24, 20262.102.132.052.062.06-2.37%88,337,080
Jul 23, 20262.072.122.062.112.112.43%106,547,400
Jul 22, 20262.082.102.052.102.060.48%95,999,970
Jul 21, 20262.082.132.082.092.05-96,661,368
Jul 20, 20262.052.102.042.092.052.45%113,927,863
Jul 17, 20262.062.102.032.042.00-0.97%110,637,307
Jul 16, 20262.062.092.032.062.02-0.48%93,215,824
Jul 15, 20262.012.082.002.072.032.99%117,482,333
Jul 14, 20261.952.021.952.011.972.55%94,678,629
Jul 13, 20261.971.991.951.961.92-1.01%78,415,761
Jul 10, 20261.942.001.911.981.942.06%111,488,131
Jul 9, 20261.971.991.921.941.90-2.02%81,142,360
Jul 8, 20261.972.001.951.981.940.51%68,775,298
Jul 7, 20262.012.031.961.971.93-2.48%77,618,783
Jul 6, 20261.992.021.982.021.981.51%80,387,077
Jul 3, 20261.982.011.971.991.950.51%82,323,887
Jul 2, 20261.972.011.961.981.94-82,517,325
Jul 1, 20261.932.001.921.981.942.06%116,828,278
Jun 30, 20261.971.981.921.941.90-2.02%76,885,384
Jun 29, 20261.962.001.921.981.941.02%91,157,075
Jun 26, 20262.012.031.951.961.92-2.97%86,899,747
Jun 25, 20262.012.041.992.021.98-0.49%76,850,898
Jun 24, 20262.052.072.012.031.99-0.98%82,669,901
Jun 23, 20262.082.122.052.052.01-1.44%99,689,023
Jun 22, 20262.062.092.022.082.040.97%90,978,469
Jun 18, 20262.072.102.052.062.02-0.96%73,190,240
Jun 17, 20262.102.122.072.082.04-1.42%78,530,570
Jun 16, 20262.132.142.102.112.07-1.40%79,420,740
Jun 15, 20262.152.182.122.142.100.94%111,636,500
Jun 12, 20262.082.142.072.122.081.92%105,658,500
Jun 11, 20262.072.092.052.082.04-0.48%79,254,170
Jun 10, 20262.092.102.052.092.05-0.48%91,707,000
Jun 9, 20262.182.182.082.102.06-5.41%181,245,540
Jun 8, 20262.162.272.122.222.181.83%201,996,706
Jun 5, 20262.172.202.172.182.14-75,553,430
Jun 4, 20262.202.222.172.182.14-1.36%82,294,570
Jun 3, 20262.242.242.202.212.17-1.34%83,416,300
Jun 2, 20262.262.282.232.242.20-0.88%69,730,030
Jun 1, 20262.232.272.182.262.221.35%104,230,400
May 29, 20262.212.262.212.232.190.90%95,493,340
May 28, 20262.202.232.192.212.170.45%63,417,730
May 27, 20262.252.272.202.202.16-2.65%81,104,740
May 26, 20262.232.262.222.262.221.35%78,928,700
May 25, 20262.202.242.202.232.191.36%70,629,970
May 22, 20262.202.222.182.202.16-78,410,890