HL Corp (Shenzhen) (SHE:002105)
China · Delayed Price · Currency is CNY 5.28
+0.05 (0.96%)
Jul 31, 2026, 3:04 PM CST
HL Corp (Shenzhen) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,189,500 |
| 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 |
| Jul 8, 2026 | 4.93 | 5.02 | 4.85 | 4.89 | 4.89 | -1.21% | 7,633,700 |
| Jul 7, 2026 | 5.22 | 5.25 | 4.94 | 4.95 | 4.95 | -3.88% | 7,577,044 |
| Jul 6, 2026 | 5.19 | 5.35 | 5.14 | 5.15 | 5.15 | -1.15% | 7,357,576 |
| Jul 3, 2026 | 5.13 | 5.24 | 4.99 | 5.21 | 5.21 | 3.17% | 9,273,300 |
| Jul 2, 2026 | 5.06 | 5.21 | 5.02 | 5.05 | 5.05 | -0.20% | 8,126,350 |
| Jul 1, 2026 | 4.94 | 5.13 | 4.88 | 5.06 | 5.06 | 2.43% | 9,611,950 |
| Jun 30, 2026 | 5.04 | 5.08 | 4.89 | 4.94 | 4.94 | -1.98% | 9,109,000 |
| Jun 29, 2026 | 5.01 | 5.08 | 4.78 | 5.04 | 5.04 | 0.80% | 11,306,390 |
| Jun 26, 2026 | 5.09 | 5.10 | 4.88 | 5.00 | 5.00 | -1.57% | 9,306,001 |
| Jun 25, 2026 | 5.14 | 5.38 | 5.03 | 5.08 | 5.08 | -0.78% | 15,018,800 |
| Jun 24, 2026 | 5.41 | 5.43 | 5.10 | 5.12 | 5.12 | -5.36% | 8,691,600 |
| Jun 23, 2026 | 5.27 | 5.53 | 5.22 | 5.41 | 5.41 | 2.66% | 8,567,500 |
| Jun 22, 2026 | 5.22 | 5.30 | 5.00 | 5.27 | 5.27 | 1.35% | 9,437,573 |
| Jun 18, 2026 | 5.24 | 5.27 | 5.12 | 5.20 | 5.20 | -0.76% | 6,908,625 |
| Jun 17, 2026 | 5.43 | 5.47 | 5.22 | 5.24 | 5.24 | -3.50% | 7,265,800 |
| Jun 16, 2026 | 5.45 | 5.47 | 5.34 | 5.43 | 5.43 | -0.91% | 6,131,987 |
| Jun 15, 2026 | 5.63 | 5.74 | 5.41 | 5.48 | 5.48 | -1.08% | 6,834,150 |
| Jun 12, 2026 | 5.49 | 5.58 | 5.36 | 5.54 | 5.54 | 2.03% | 5,491,200 |
| Jun 11, 2026 | 5.46 | 5.53 | 5.33 | 5.43 | 5.43 | -1.81% | 6,279,100 |
| Jun 10, 2026 | 5.58 | 5.63 | 5.36 | 5.53 | 5.53 | -1.60% | 7,466,000 |
| Jun 9, 2026 | 5.65 | 5.76 | 5.51 | 5.62 | 5.62 | -0.18% | 6,361,228 |
| Jun 8, 2026 | 5.68 | 5.85 | 5.47 | 5.63 | 5.63 | -3.60% | 9,965,544 |
| Jun 5, 2026 | 5.69 | 5.93 | 5.59 | 5.84 | 5.84 | 2.64% | 7,888,083 |
| Jun 4, 2026 | 5.80 | 5.86 | 5.65 | 5.69 | 5.69 | -1.90% | 5,559,636 |
| Jun 3, 2026 | 5.87 | 5.93 | 5.74 | 5.80 | 5.80 | -0.85% | 6,512,344 |
| Jun 2, 2026 | 6.21 | 6.21 | 5.78 | 5.85 | 5.85 | -4.41% | 9,186,317 |
| Jun 1, 2026 | 5.88 | 6.16 | 5.80 | 6.12 | 6.12 | 3.73% | 7,797,765 |
| May 29, 2026 | 6.09 | 6.12 | 5.86 | 5.90 | 5.90 | -2.64% | 6,790,300 |
| May 28, 2026 | 5.95 | 6.14 | 5.90 | 6.06 | 6.06 | 1.68% | 7,324,900 |
| May 27, 2026 | 6.12 | 6.14 | 5.82 | 5.96 | 5.96 | -2.61% | 8,658,387 |
| May 26, 2026 | 6.31 | 6.32 | 6.06 | 6.12 | 6.12 | -2.70% | 6,805,100 |
| May 25, 2026 | 6.44 | 6.62 | 6.22 | 6.29 | 6.29 | -2.63% | 7,837,265 |
| May 22, 2026 | 6.38 | 6.54 | 6.23 | 6.46 | 6.46 | 2.38% | 7,354,200 |