Skip to main content
logo
HBIS Resources Co., Ltd. (SHE:000923)
China flag China · Delayed Price · Currency is CNY
15.73
+0.28 (1.81%)
Sep 30, 2026, 3:04 PM CST

HBIS Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202615.5315.9515.4015.7315.731.81%9,429,652
Sep 29, 202615.1015.5415.0315.4515.452.73%10,483,700
Sep 28, 202615.6015.6515.0015.0415.04-4.51%11,008,933
Sep 24, 202616.2416.2515.7415.7515.75-3.73%9,957,966
Sep 23, 202616.8216.8716.2516.3616.36-1.45%12,148,270
Sep 22, 202616.4516.8916.4216.6016.601.22%11,619,870
Sep 21, 202616.4516.7516.2816.4016.40-0.30%13,121,963
Sep 18, 202616.4516.7916.2316.4516.451.98%13,169,000
Sep 17, 202616.1816.3515.8016.1316.13-1.29%11,409,459
Sep 16, 202615.8516.3915.7316.3416.343.48%13,159,339
Sep 15, 202616.2816.6215.7215.7915.79-3.43%17,662,562
Sep 14, 202616.7016.8016.1016.3516.35-3.82%16,822,320
Sep 11, 202617.3417.5816.5817.0017.00-7.36%35,827,601
Sep 10, 202618.9218.9918.1518.3518.35-1.08%37,080,107
Sep 9, 202617.6819.0717.6818.5518.556.98%58,664,177
Sep 8, 202617.2317.4316.7217.3417.344.96%23,977,451
Sep 7, 202616.4316.9616.2716.5216.521.29%12,378,390
Sep 4, 202616.4916.9416.2216.3116.310.06%13,497,579
Sep 3, 202616.4816.5316.2016.3016.30-0.43%9,232,564
Sep 2, 202616.6016.7016.1016.3716.37-3.48%16,233,160
Sep 1, 202617.1317.2616.8016.9616.961.31%15,658,649
Aug 31, 202616.4516.8516.0216.7416.740.24%20,791,661
Aug 28, 202616.1916.9516.0516.7016.703.28%19,975,032
Aug 27, 202616.1516.3516.0016.1716.17-0.19%12,294,217
Aug 26, 202615.7116.5915.6816.2016.203.78%23,679,860
Aug 25, 202615.8015.9515.1015.6115.61-0.64%18,616,268
Aug 24, 202615.4916.1715.2815.7115.713.42%24,018,470
Aug 21, 202615.2515.3015.0015.1915.19-0.39%8,756,752
Aug 20, 202615.5415.8315.1615.2515.250.46%15,677,198
Aug 19, 202615.5015.5515.0715.1815.18-3.37%14,445,802
Aug 18, 202615.6815.9215.4015.7115.71-19,660,120
Aug 17, 202614.7515.7314.6915.7115.719.02%30,334,820
Aug 14, 202614.3114.5514.1214.4114.411.12%10,171,680
Aug 13, 202614.9414.9614.2514.2514.25-4.75%15,631,910
Aug 12, 202614.9515.3014.8514.9614.96-16,174,000
Aug 11, 202615.3616.3314.9114.9614.96-2.35%30,266,410
Aug 10, 202614.8015.4314.6215.3215.324.08%22,057,850
Aug 7, 202614.8115.0814.6114.7214.720.07%16,906,369
Aug 6, 202615.1915.2814.5714.7114.71-1.74%19,541,240
Aug 5, 202614.5515.3714.5514.9714.973.17%17,825,045
Aug 4, 202614.6514.7414.3614.5114.51-0.07%10,336,068
Aug 3, 202614.6614.7214.4114.5214.52-1.16%10,805,351
Jul 31, 202614.9515.1314.6814.6914.69-0.34%17,410,960
Jul 30, 202615.0015.2514.6014.7414.74-1.73%13,862,060
Jul 29, 202614.9915.2214.7815.0015.000.94%14,332,502
Jul 28, 202614.4114.9414.2114.8614.861.92%17,236,134
Jul 27, 202613.7914.7013.7114.5814.586.50%22,836,100
Jul 24, 202613.9614.2513.6713.6913.69-4.27%14,843,280
Jul 23, 202613.7014.5013.5214.3014.304.38%21,142,380
Jul 22, 202613.4013.9013.2713.7013.703.79%22,296,210