Skip to main content
logo
HBIS Resources Co., Ltd. (SHE:000923)
China flag China · Delayed Price · Currency is CNY
18.37
+0.02 (0.11%)
Mar 27, 2026, 3:04 PM CST

HBIS Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202619.2819.2818.1818.35--134,000
Mar 26, 202618.3918.7418.1818.3518.35-0.65%11,053,220
Mar 25, 202618.7418.7818.3918.4718.471.54%16,285,110
Mar 24, 202618.0418.2317.4818.1918.193.23%21,530,350
Mar 23, 202618.2018.4917.4817.6217.62-5.57%20,438,670
Mar 20, 202619.2819.3818.6618.6618.66-2.05%14,378,480
Mar 19, 202620.0020.0518.8919.0519.05-6.16%23,605,410
Mar 18, 202620.2520.5019.9520.3020.300.84%9,245,500
Mar 17, 202620.6920.9220.0920.1320.13-1.56%10,631,560
Mar 16, 202620.5220.6819.5920.4520.45-1.30%21,677,270
Mar 13, 202621.0421.6520.6220.7220.72-1.00%13,791,000
Mar 12, 202621.1521.3220.7120.9320.93-1.04%11,124,800
Mar 11, 202621.2021.7421.1221.1521.150.24%13,267,910
Mar 10, 202621.4321.5421.0221.1021.100.43%11,519,118
Mar 9, 202620.8321.2420.1921.0121.01-2.69%32,726,272
Mar 6, 202622.2322.3721.4721.5921.59-4.00%26,939,220
Mar 5, 202622.8322.9822.2122.4922.49-0.18%12,262,860
Mar 4, 202622.9523.5922.3322.5322.53-3.80%20,265,590
Mar 3, 202624.4524.4523.3323.4223.42-4.37%18,925,000
Mar 2, 202624.5524.7923.6024.4924.49-0.04%23,764,620
Feb 27, 202624.0524.6523.8524.5024.501.28%15,893,250
Feb 26, 202624.6524.7924.0624.1924.19-0.86%13,214,810
Feb 25, 202623.3324.9923.2724.4024.404.59%27,127,340
Feb 24, 202623.8923.9023.1523.3323.330.13%14,073,700
Feb 13, 202623.6624.2123.3023.3023.30-2.71%18,623,710
Feb 12, 202623.4524.2023.1023.9523.952.79%16,707,470
Feb 11, 202622.7023.5922.7023.3023.301.84%13,418,870
Feb 10, 202623.2023.2622.5822.8822.88-0.74%11,957,500
Feb 9, 202623.5023.5522.7023.0523.05-0.47%21,509,300
Feb 6, 202622.2623.6721.8823.1623.16-0.86%31,829,229
Feb 5, 202624.1624.6923.3623.3623.36-9.98%29,558,640
Feb 4, 202624.8026.5024.0825.9525.956.97%28,107,900
Feb 3, 202623.9524.3723.3024.2624.264.93%20,323,810
Feb 2, 202623.1124.3522.8923.1223.12-4.34%29,572,090
Jan 30, 202625.5325.5823.8124.1724.17-8.52%30,679,490
Jan 29, 202626.0526.9825.4826.4226.422.32%36,193,270
Jan 28, 202625.3126.1124.8625.8225.822.95%23,634,670
Jan 27, 202625.7225.8324.7525.0825.08-3.17%20,237,690
Jan 26, 202625.7626.5225.4025.9025.903.52%31,942,520
Jan 23, 202623.9225.0823.7025.0225.025.21%19,441,360
Jan 22, 202624.1624.2023.5023.7823.78-1.53%12,846,310
Jan 21, 202623.5124.3123.3124.1524.152.07%16,753,700
Jan 20, 202624.5924.7223.1123.6623.66-2.35%21,641,200
Jan 19, 202624.5524.6323.4624.2324.23-1.62%22,871,000
Jan 16, 202623.8825.6523.8824.6324.633.01%34,839,780
Jan 15, 202624.2624.6423.4223.9123.91-0.25%24,698,680
Jan 14, 202623.2824.6023.2023.9723.973.23%31,559,830
Jan 13, 202622.6923.8822.5223.2223.221.84%21,318,690
Jan 12, 202623.5023.8122.4522.8022.80-0.26%23,147,480
Jan 9, 202622.4223.2922.3522.8622.860.66%18,853,050