HL Corp (Shenzhen) (SHE:002105)
China · Delayed Price · Currency is CNY 6.66
-0.24 (-3.48%)
Sep 26, 2025, 3:04 PM CST
HL Corp (Shenzhen) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.85 | 6.90 | 6.61 | 6.66 | 6.66 | -3.48% | 14,076,390 |
| Sep 25, 2025 | 7.32 | 7.52 | 6.89 | 6.90 | 6.90 | -3.90% | 33,935,749 |
| Sep 24, 2025 | 7.14 | 7.20 | 7.09 | 7.18 | 7.18 | 0.14% | 5,058,400 |
| Sep 23, 2025 | 7.22 | 7.22 | 7.04 | 7.17 | 7.17 | -0.83% | 8,222,983 |
| Sep 22, 2025 | 7.27 | 7.35 | 7.20 | 7.23 | 7.23 | -0.96% | 6,789,800 |
| Sep 19, 2025 | 7.25 | 7.30 | 7.18 | 7.30 | 7.30 | 0.69% | 6,776,875 |
| Sep 18, 2025 | 7.40 | 7.41 | 7.24 | 7.25 | 7.25 | -1.89% | 10,520,850 |
| Sep 17, 2025 | 7.51 | 7.51 | 7.38 | 7.39 | 7.39 | -1.73% | 8,585,200 |
| Sep 16, 2025 | 7.41 | 7.52 | 7.34 | 7.52 | 7.52 | 1.48% | 11,089,521 |
| Sep 15, 2025 | 7.60 | 7.61 | 7.36 | 7.41 | 7.41 | -2.37% | 13,004,873 |
| Sep 12, 2025 | 7.48 | 7.65 | 7.36 | 7.59 | 7.59 | 1.74% | 25,052,826 |
| Sep 11, 2025 | 7.27 | 7.66 | 7.21 | 7.46 | 7.46 | 2.75% | 23,602,631 |
| Sep 10, 2025 | 7.20 | 7.32 | 7.17 | 7.26 | 7.26 | 0.97% | 8,817,001 |
| Sep 9, 2025 | 7.16 | 7.24 | 7.16 | 7.19 | 7.19 | - | 6,206,655 |
| Sep 8, 2025 | 7.15 | 7.24 | 7.14 | 7.19 | 7.19 | - | 8,208,962 |
| Sep 5, 2025 | 7.24 | 7.29 | 7.07 | 7.19 | 7.19 | 0.84% | 12,111,544 |
| Sep 4, 2025 | 7.05 | 7.24 | 6.99 | 7.13 | 7.13 | 2.44% | 12,798,901 |
| Sep 3, 2025 | 7.24 | 7.24 | 6.94 | 6.96 | 6.96 | -2.93% | 8,207,600 |
| Sep 2, 2025 | 7.26 | 7.26 | 7.07 | 7.17 | 7.17 | -1.10% | 9,289,737 |
| Sep 1, 2025 | 7.20 | 7.32 | 7.12 | 7.25 | 7.25 | 0.97% | 7,953,188 |
| Aug 29, 2025 | 7.30 | 7.31 | 7.15 | 7.18 | 7.18 | -1.64% | 8,339,889 |
| Aug 28, 2025 | 7.45 | 7.54 | 7.01 | 7.30 | 7.30 | -1.35% | 18,593,602 |
| Aug 27, 2025 | 7.69 | 7.73 | 7.40 | 7.40 | 7.40 | -3.77% | 15,674,778 |
| Aug 26, 2025 | 7.62 | 7.73 | 7.55 | 7.69 | 7.69 | 1.05% | 15,910,831 |
| Aug 25, 2025 | 7.69 | 7.71 | 7.55 | 7.61 | 7.61 | -0.91% | 15,901,525 |
| Aug 22, 2025 | 7.69 | 7.73 | 7.60 | 7.68 | 7.68 | -0.39% | 11,347,525 |
| Aug 21, 2025 | 7.77 | 7.79 | 7.67 | 7.71 | 7.71 | -0.52% | 12,778,700 |
| Aug 20, 2025 | 7.56 | 7.75 | 7.55 | 7.75 | 7.75 | 1.97% | 16,464,200 |
| Aug 19, 2025 | 7.49 | 7.60 | 7.43 | 7.60 | 7.60 | 1.47% | 14,675,981 |
| Aug 18, 2025 | 7.51 | 7.56 | 7.46 | 7.49 | 7.49 | -0.13% | 14,185,800 |
| Aug 15, 2025 | 7.46 | 7.55 | 7.44 | 7.50 | 7.50 | 0.67% | 11,991,400 |
| Aug 14, 2025 | 7.70 | 7.71 | 7.44 | 7.45 | 7.45 | -3.12% | 16,276,370 |
| Aug 13, 2025 | 7.85 | 7.90 | 7.68 | 7.69 | 7.69 | -1.79% | 16,136,500 |
| Aug 12, 2025 | 7.86 | 7.94 | 7.79 | 7.83 | 7.83 | -1.14% | 15,214,400 |
| Aug 11, 2025 | 7.78 | 7.93 | 7.67 | 7.92 | 7.92 | 0.89% | 20,591,700 |
| Aug 8, 2025 | 7.75 | 7.92 | 7.74 | 7.85 | 7.85 | 1.03% | 17,309,100 |
| Aug 7, 2025 | 7.77 | 7.83 | 7.70 | 7.77 | 7.77 | -0.51% | 15,030,100 |
| Aug 6, 2025 | 7.72 | 7.84 | 7.64 | 7.81 | 7.81 | 1.43% | 21,514,089 |
| Aug 5, 2025 | 7.51 | 7.90 | 7.48 | 7.70 | 7.70 | 2.67% | 27,115,800 |
| Aug 4, 2025 | 7.41 | 7.52 | 7.35 | 7.50 | 7.50 | 0.27% | 8,171,055 |
| Aug 1, 2025 | 7.55 | 7.63 | 7.44 | 7.48 | 7.48 | -0.93% | 10,032,600 |
| Jul 31, 2025 | 7.49 | 7.58 | 7.47 | 7.55 | 7.55 | 0.27% | 9,622,509 |
| Jul 30, 2025 | 7.51 | 7.57 | 7.43 | 7.53 | 7.53 | -0.26% | 9,880,810 |
| Jul 29, 2025 | 7.80 | 7.84 | 7.49 | 7.55 | 7.55 | -1.82% | 15,450,000 |
| Jul 28, 2025 | 7.74 | 7.76 | 7.65 | 7.69 | 7.69 | -0.65% | 8,379,300 |
| Jul 25, 2025 | 7.62 | 7.74 | 7.59 | 7.74 | 7.74 | 1.44% | 12,931,075 |
| Jul 24, 2025 | 7.57 | 7.67 | 7.52 | 7.63 | 7.63 | 0.79% | 8,486,900 |
| Jul 23, 2025 | 7.62 | 7.69 | 7.56 | 7.57 | 7.57 | -0.39% | 10,043,625 |
| Jul 22, 2025 | 7.74 | 7.77 | 7.55 | 7.60 | 7.60 | -1.81% | 10,887,425 |
| Jul 21, 2025 | 7.66 | 7.74 | 7.61 | 7.74 | 7.74 | 1.04% | 9,644,800 |