HBIS Resources Co., Ltd. (SHE:000923)
China · Delayed Price · Currency is CNY 14.67
+0.13 (0.89%)
Aug 29, 2025, 2:45 PM CST
HBIS Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 14.59 | 15.03 | 14.53 | 14.70 | 14.70 | 1.10% | 23,235,632 |
| Aug 28, 2025 | 14.30 | 14.56 | 14.02 | 14.54 | 14.54 | 1.04% | 12,491,122 |
| Aug 27, 2025 | 14.83 | 14.85 | 14.36 | 14.39 | 14.39 | -2.90% | 12,535,901 |
| Aug 26, 2025 | 14.80 | 14.96 | 14.76 | 14.82 | 14.82 | -0.13% | 11,497,344 |
| Aug 25, 2025 | 14.54 | 14.98 | 14.52 | 14.84 | 14.84 | 3.06% | 19,759,629 |
| Aug 22, 2025 | 14.45 | 14.48 | 14.28 | 14.40 | 14.40 | -0.35% | 8,320,828 |
| Aug 21, 2025 | 14.44 | 14.51 | 14.38 | 14.45 | 14.45 | 0.14% | 8,628,454 |
| Aug 20, 2025 | 14.29 | 14.52 | 14.29 | 14.43 | 14.43 | 0.56% | 8,184,205 |
| Aug 19, 2025 | 14.39 | 14.45 | 14.28 | 14.35 | 14.35 | -0.07% | 8,330,700 |
| Aug 18, 2025 | 14.53 | 14.60 | 14.31 | 14.36 | 14.36 | -1.17% | 14,589,165 |
| Aug 15, 2025 | 14.36 | 14.65 | 14.36 | 14.53 | 14.53 | 0.69% | 11,719,794 |
| Aug 14, 2025 | 14.53 | 14.58 | 14.38 | 14.43 | 14.43 | -0.76% | 11,306,645 |
| Aug 13, 2025 | 14.48 | 14.64 | 14.42 | 14.54 | 14.54 | 0.41% | 10,636,510 |
| Aug 12, 2025 | 14.31 | 14.60 | 14.22 | 14.48 | 14.48 | 1.54% | 12,120,100 |
| Aug 11, 2025 | 14.30 | 14.41 | 14.23 | 14.26 | 14.26 | 0.21% | 7,576,973 |
| Aug 8, 2025 | 14.00 | 14.49 | 13.98 | 14.23 | 14.23 | 1.43% | 9,490,690 |
| Aug 7, 2025 | 14.19 | 14.23 | 13.93 | 14.03 | 14.03 | -1.13% | 8,739,710 |
| Aug 6, 2025 | 14.15 | 14.27 | 14.10 | 14.19 | 14.19 | 0.28% | 6,344,347 |
| Aug 5, 2025 | 13.95 | 14.26 | 13.92 | 14.15 | 14.15 | 1.73% | 9,356,000 |
| Aug 4, 2025 | 13.81 | 13.93 | 13.77 | 13.91 | 13.91 | 0.43% | 6,083,200 |
| Aug 1, 2025 | 13.84 | 13.94 | 13.81 | 13.85 | 13.85 | 0.07% | 5,326,669 |
| Jul 31, 2025 | 14.27 | 14.37 | 13.76 | 13.84 | 13.84 | -3.96% | 17,591,965 |
| Jul 30, 2025 | 14.51 | 14.70 | 14.34 | 14.41 | 14.41 | -0.62% | 8,420,664 |
| Jul 29, 2025 | 14.36 | 14.52 | 14.31 | 14.50 | 14.50 | 0.97% | 9,128,922 |
| Jul 28, 2025 | 14.66 | 14.69 | 14.33 | 14.36 | 14.36 | -2.31% | 13,233,222 |
| Jul 25, 2025 | 14.86 | 15.09 | 14.67 | 14.70 | 14.70 | -1.08% | 12,581,622 |
| Jul 24, 2025 | 14.48 | 14.86 | 14.48 | 14.86 | 14.86 | 1.43% | 11,705,557 |
| Jul 23, 2025 | 15.02 | 15.17 | 14.59 | 14.65 | 14.65 | -1.94% | 14,840,382 |
| Jul 22, 2025 | 14.57 | 15.00 | 14.40 | 14.94 | 14.94 | 2.96% | 15,927,125 |
| Jul 21, 2025 | 14.25 | 14.60 | 14.25 | 14.51 | 14.51 | 3.20% | 15,449,848 |
| Jul 18, 2025 | 13.93 | 14.25 | 13.92 | 14.06 | 14.06 | 1.59% | 10,401,924 |
| Jul 17, 2025 | 13.88 | 13.97 | 13.81 | 13.84 | 13.84 | - | 4,955,300 |
| Jul 16, 2025 | 13.81 | 13.90 | 13.77 | 13.84 | 13.84 | 0.14% | 4,945,038 |
| Jul 15, 2025 | 14.06 | 14.18 | 13.79 | 13.82 | 13.82 | -1.78% | 8,673,450 |
| Jul 14, 2025 | 14.02 | 14.13 | 13.95 | 14.07 | 14.07 | -0.42% | 9,568,400 |
| Jul 11, 2025 | 14.06 | 14.36 | 14.03 | 14.13 | 14.13 | 0.14% | 11,115,170 |
| Jul 10, 2025 | 13.88 | 14.13 | 13.87 | 14.11 | 14.11 | 1.80% | 7,556,900 |
| Jul 9, 2025 | 14.25 | 14.35 | 13.82 | 13.86 | 13.86 | -1.70% | 11,332,900 |
| Jul 8, 2025 | 14.05 | 14.21 | 14.02 | 14.10 | 14.10 | 0.28% | 6,356,600 |
| Jul 7, 2025 | 13.89 | 14.15 | 13.86 | 14.06 | 14.06 | 0.50% | 7,154,700 |
| Jul 4, 2025 | 14.19 | 14.24 | 13.92 | 13.99 | 13.99 | -1.82% | 10,150,200 |
| Jul 3, 2025 | 14.41 | 14.49 | 14.14 | 14.25 | 14.25 | -0.90% | 10,862,369 |
| Jul 2, 2025 | 14.08 | 14.47 | 14.00 | 14.38 | 14.38 | 1.55% | 13,321,100 |
| Jul 1, 2025 | 13.85 | 14.16 | 13.76 | 14.16 | 14.16 | 2.31% | 8,846,099 |
| Jun 30, 2025 | 14.04 | 14.19 | 13.83 | 13.84 | 13.84 | -1.63% | 10,631,721 |
| Jun 27, 2025 | 13.88 | 14.30 | 13.88 | 14.07 | 14.07 | 3.00% | 18,895,392 |
| Jun 26, 2025 | 13.42 | 13.80 | 13.38 | 13.66 | 13.66 | 1.86% | 11,049,915 |
| Jun 25, 2025 | 13.39 | 13.48 | 13.30 | 13.41 | 13.41 | -2.69% | 9,385,547 |
| Jun 24, 2025 | 13.68 | 13.87 | 13.55 | 13.78 | 13.28 | 0.73% | 8,586,515 |
| Jun 23, 2025 | 13.52 | 13.72 | 13.47 | 13.68 | 13.18 | 1.03% | 7,879,063 |