HL Corp (Shenzhen) (SHE:002105)
China · Delayed Price · Currency is CNY 5.94
+0.10 (1.71%)
Sep 16, 2026, 3:04 PM CST
HL Corp (Shenzhen) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 5.65 | 5.73 | 5.61 | 5.69 | 5.69 | 0.71% | 3,772,313 |
| Aug 11, 2026 | 5.68 | 5.72 | 5.61 | 5.65 | 5.65 | -0.88% | 5,409,000 |
| Aug 10, 2026 | 5.49 | 5.71 | 5.47 | 5.70 | 5.70 | 3.83% | 6,785,240 |
| Aug 7, 2026 | 5.54 | 5.54 | 5.37 | 5.49 | 5.49 | -0.54% | 6,731,888 |
| Aug 6, 2026 | 5.40 | 5.58 | 5.40 | 5.52 | 5.52 | 1.66% | 7,533,970 |
| Aug 5, 2026 | 5.57 | 5.62 | 5.36 | 5.43 | 5.43 | -0.73% | 8,108,400 |
| Aug 4, 2026 | 5.50 | 5.59 | 5.44 | 5.47 | 5.47 | -0.18% | 7,922,500 |
| Aug 3, 2026 | 5.36 | 5.50 | 5.24 | 5.48 | 5.48 | 3.79% | 9,336,200 |
| Jul 31, 2026 | 5.24 | 5.35 | 5.16 | 5.28 | 5.28 | 0.96% | 8,839,600 |
| Jul 30, 2026 | 5.23 | 5.33 | 5.13 | 5.23 | 5.23 | -0.38% | 8,056,701 |
| Jul 29, 2026 | 5.11 | 5.30 | 5.08 | 5.25 | 5.25 | 2.94% | 7,944,600 |
| Jul 28, 2026 | 5.01 | 5.15 | 4.95 | 5.10 | 5.10 | 0.99% | 6,394,314 |
| Jul 27, 2026 | 4.84 | 5.12 | 4.73 | 5.05 | 5.05 | 5.43% | 11,189,501 |
| Jul 24, 2026 | 4.86 | 4.89 | 4.71 | 4.79 | 4.79 | -2.24% | 7,280,500 |
| Jul 23, 2026 | 4.71 | 4.92 | 4.69 | 4.90 | 4.90 | 4.03% | 8,898,800 |
| Jul 22, 2026 | 4.82 | 4.92 | 4.66 | 4.71 | 4.71 | -2.48% | 8,222,018 |
| Jul 21, 2026 | 4.93 | 4.98 | 4.58 | 4.83 | 4.83 | -1.63% | 12,303,439 |
| Jul 20, 2026 | 5.13 | 5.31 | 4.84 | 4.91 | 4.91 | -5.21% | 12,081,700 |
| Jul 17, 2026 | 5.36 | 5.46 | 5.10 | 5.18 | 5.18 | -3.36% | 10,035,010 |
| Jul 16, 2026 | 5.18 | 5.46 | 5.16 | 5.36 | 5.36 | 2.88% | 10,903,635 |
| Jul 15, 2026 | 5.16 | 5.32 | 5.11 | 5.21 | 5.21 | 2.76% | 13,558,800 |
| Jul 14, 2026 | 4.94 | 5.08 | 4.82 | 5.07 | 5.07 | 3.68% | 7,036,300 |
| Jul 13, 2026 | 5.04 | 5.12 | 4.87 | 4.89 | 4.89 | -2.98% | 7,656,966 |
| Jul 10, 2026 | 4.86 | 5.19 | 4.78 | 5.04 | 5.04 | 2.86% | 8,759,851 |
| Jul 9, 2026 | 4.89 | 5.00 | 4.78 | 4.90 | 4.90 | 0.20% | 6,720,100 |