HL Corp (Shenzhen) (SHE:002105)
China · Delayed Price · Currency is CNY 5.11
-0.16 (-3.04%)
Oct 29, 2026, 3:04 PM CST
HL Corp (Shenzhen) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5.49 | 5.49 | 5.10 | 5.11 | 5.11 | -3.04% | 6,377,600 |
| Oct 28, 2026 | 5.30 | 5.33 | 5.13 | 5.27 | 5.27 | - | 8,985,838 |
| Oct 27, 2026 | 5.44 | 5.54 | 5.25 | 5.27 | 5.27 | -2.41% | 10,089,900 |
| Oct 26, 2026 | 5.60 | 5.60 | 5.30 | 5.40 | 5.40 | -3.91% | 12,857,600 |
| Oct 23, 2026 | 5.49 | 5.62 | 5.18 | 5.62 | 5.62 | 0.54% | 10,463,000 |
| Oct 22, 2026 | 5.77 | 5.82 | 5.56 | 5.59 | 5.59 | -3.45% | 7,584,100 |
| Oct 21, 2026 | 5.94 | 5.97 | 5.76 | 5.79 | 5.79 | -1.36% | 5,500,500 |
| Oct 20, 2026 | 5.85 | 5.97 | 5.80 | 5.87 | 5.87 | - | 7,345,350 |
| Oct 19, 2026 | 6.01 | 6.02 | 5.68 | 5.87 | 5.87 | -2.65% | 9,680,900 |
| Oct 16, 2026 | 6.00 | 6.19 | 5.95 | 6.03 | 6.03 | 2.38% | 9,510,901 |
| Oct 15, 2026 | 5.96 | 6.07 | 5.82 | 5.89 | 5.89 | -3.13% | 12,524,900 |
| Oct 14, 2026 | 6.28 | 6.40 | 6.06 | 6.08 | 6.08 | -2.88% | 16,669,754 |
| Oct 13, 2026 | 6.30 | 6.33 | 6.03 | 6.26 | 6.26 | -1.73% | 27,301,750 |
| Oct 12, 2026 | 6.41 | 6.54 | 6.28 | 6.37 | 6.37 | -2.15% | 42,107,560 |
| Oct 9, 2026 | 6.14 | 6.79 | 6.03 | 6.51 | 6.51 | 5.51% | 32,307,595 |
| Oct 8, 2026 | 6.03 | 6.17 | 5.97 | 6.17 | 6.17 | 1.98% | 7,990,900 |
| Sep 30, 2026 | 6.08 | 6.12 | 6.01 | 6.05 | 6.05 | -0.49% | 5,708,700 |
| Sep 29, 2026 | 5.95 | 6.13 | 5.92 | 6.08 | 6.08 | 1.67% | 6,025,700 |
| Sep 28, 2026 | 6.08 | 6.14 | 5.92 | 5.98 | 5.98 | -1.32% | 7,077,046 |
| Sep 24, 2026 | 6.10 | 6.17 | 6.01 | 6.06 | 6.06 | -0.82% | 5,056,600 |
| Sep 23, 2026 | 6.05 | 6.17 | 5.96 | 6.11 | 6.11 | 0.33% | 7,428,800 |
| Sep 22, 2026 | 6.07 | 6.25 | 5.98 | 6.09 | 6.09 | 0.16% | 10,566,760 |
| Sep 21, 2026 | 5.93 | 6.11 | 5.90 | 6.08 | 6.08 | 2.88% | 7,298,182 |
| Sep 18, 2026 | 5.98 | 6.04 | 5.86 | 5.91 | 5.91 | -1.34% | 5,647,238 |
| Sep 17, 2026 | 5.95 | 6.03 | 5.81 | 5.99 | 5.99 | 0.84% | 6,442,100 |
| Sep 16, 2026 | 5.81 | 5.97 | 5.70 | 5.94 | 5.94 | 1.71% | 6,964,300 |
| Sep 15, 2026 | 6.06 | 6.07 | 5.80 | 5.84 | 5.84 | -3.47% | 6,036,700 |
| Sep 14, 2026 | 6.01 | 6.14 | 5.95 | 6.05 | 6.05 | - | 5,915,100 |
| Sep 11, 2026 | 6.17 | 6.18 | 5.93 | 6.05 | 6.05 | -2.10% | 6,581,400 |
| Sep 10, 2026 | 6.31 | 6.31 | 6.14 | 6.18 | 6.18 | -2.22% | 7,319,500 |
| Sep 9, 2026 | 6.32 | 6.67 | 6.27 | 6.32 | 6.32 | - | 7,273,309 |
| Sep 8, 2026 | 6.28 | 6.34 | 6.20 | 6.32 | 6.32 | 1.12% | 4,613,400 |
| Sep 7, 2026 | 6.17 | 6.30 | 6.15 | 6.25 | 6.25 | 1.30% | 6,004,000 |
| Sep 4, 2026 | 6.26 | 6.31 | 6.13 | 6.17 | 6.17 | -0.80% | 5,708,800 |
| Sep 3, 2026 | 6.31 | 6.41 | 6.21 | 6.22 | 6.22 | -0.96% | 7,167,300 |
| Sep 2, 2026 | 6.30 | 6.37 | 6.22 | 6.28 | 6.28 | -1.26% | 5,816,100 |
| Sep 1, 2026 | 6.25 | 6.38 | 6.18 | 6.36 | 6.36 | 1.92% | 6,951,900 |
| Aug 31, 2026 | 6.10 | 6.27 | 6.09 | 6.24 | 6.24 | 1.30% | 6,793,900 |
| Aug 28, 2026 | 6.09 | 6.20 | 6.02 | 6.16 | 6.16 | 1.48% | 5,313,410 |
| Aug 27, 2026 | 6.00 | 6.20 | 5.94 | 6.07 | 6.07 | 1.00% | 7,574,700 |
| Aug 26, 2026 | 6.01 | 6.06 | 5.93 | 6.01 | 6.01 | -0.50% | 6,455,200 |
| Aug 25, 2026 | 5.72 | 6.07 | 5.72 | 6.04 | 6.04 | 3.25% | 8,328,000 |
| Aug 24, 2026 | 5.91 | 5.94 | 5.72 | 5.85 | 5.85 | 0.17% | 9,971,800 |
| Aug 21, 2026 | 5.81 | 5.86 | 5.69 | 5.84 | 5.84 | -0.34% | 6,207,210 |
| Aug 20, 2026 | 5.76 | 5.89 | 5.71 | 5.86 | 5.86 | 3.17% | 5,984,440 |
| Aug 19, 2026 | 5.85 | 5.85 | 5.66 | 5.68 | 5.68 | -2.91% | 6,507,290 |
| Aug 18, 2026 | 5.82 | 5.86 | 5.72 | 5.85 | 5.85 | 0.34% | 5,702,500 |
| Aug 17, 2026 | 5.78 | 5.84 | 5.61 | 5.83 | 5.83 | 0.52% | 6,224,525 |
| Aug 14, 2026 | 5.69 | 5.80 | 5.63 | 5.80 | 5.80 | 1.58% | 8,789,600 |
| Aug 13, 2026 | 5.71 | 5.80 | 5.62 | 5.71 | 5.71 | 0.35% | 6,709,063 |