Skip to main content
logo
HBIS Company Limited (SHE:000709)
China flag China · Delayed Price · Currency is CNY
2.060
-0.010 (-0.48%)
Sep 16, 2026, 3:05 PM CST

HBIS Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 10, 20262.122.162.122.152.150.94%74,858,703
Aug 7, 20262.132.142.102.132.13-0.47%70,632,573
Aug 6, 20262.152.162.112.142.14-0.47%83,079,716
Aug 5, 20262.162.172.122.152.15-0.46%75,597,463
Aug 4, 20262.212.222.152.162.16-1.82%96,713,572
Aug 3, 20262.142.232.142.202.202.80%151,216,859
Jul 31, 20262.152.162.132.142.14-0.47%85,900,189
Jul 30, 20262.132.182.122.152.150.94%94,267,602
Jul 29, 20262.082.152.072.132.132.40%111,441,277
Jul 28, 20262.072.092.052.082.08-70,224,096
Jul 27, 20262.052.092.052.082.080.97%64,008,648
Jul 24, 20262.102.132.052.062.06-2.37%88,337,081
Jul 23, 20262.072.122.062.112.112.43%106,547,432
Jul 22, 20262.082.102.052.102.060.48%95,999,973
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