HL Corp (Shenzhen) (SHE:002105)
China · Delayed Price · Currency is CNY 5.04
+0.14 (2.86%)
Jul 10, 2026, 3:04 PM CST
HL Corp (Shenzhen) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 6.54 | 6.84 | 6.30 | 6.31 | 6.31 | -3.52% | 9,834,165 |
| May 20, 2026 | 6.62 | 6.65 | 6.50 | 6.54 | 6.54 | -1.06% | 5,713,150 |
| May 19, 2026 | 6.66 | 6.75 | 6.53 | 6.61 | 6.61 | -0.45% | 5,957,675 |
| May 18, 2026 | 6.55 | 6.67 | 6.46 | 6.64 | 6.64 | 0.45% | 7,749,200 |
| May 15, 2026 | 6.61 | 6.73 | 6.57 | 6.61 | 6.61 | - | 7,273,800 |
| May 14, 2026 | 6.70 | 6.73 | 6.61 | 6.61 | 6.61 | -1.34% | 5,446,889 |
| May 13, 2026 | 6.73 | 6.76 | 6.58 | 6.70 | 6.70 | 0.15% | 5,170,200 |
| May 12, 2026 | 6.80 | 6.85 | 6.64 | 6.69 | 6.69 | -1.33% | 7,142,000 |
| May 11, 2026 | 6.76 | 6.82 | 6.63 | 6.78 | 6.78 | 0.15% | 7,113,850 |
| May 8, 2026 | 6.69 | 6.78 | 6.68 | 6.77 | 6.77 | 1.20% | 4,702,737 |
| May 7, 2026 | 6.74 | 6.84 | 6.67 | 6.69 | 6.69 | -0.59% | 7,149,660 |
| May 6, 2026 | 6.85 | 6.86 | 6.65 | 6.73 | 6.73 | -0.88% | 8,672,900 |
| Apr 30, 2026 | 6.69 | 6.84 | 6.69 | 6.79 | 6.79 | 1.65% | 9,688,369 |
| Apr 29, 2026 | 6.45 | 6.75 | 6.38 | 6.68 | 6.68 | 3.73% | 11,841,620 |
| Apr 28, 2026 | 6.50 | 6.59 | 6.37 | 6.44 | 6.44 | -0.62% | 9,767,535 |