Hongbaoli Group Corporation, Ltd. (SHE:002165)
China · Delayed Price · Currency is CNY 9.91
-0.08 (-0.80%)
At close: Jan 23, 2026
SHE:002165 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9.53 | 10.35 | 9.51 | 9.91 | 9.91 | -0.80% | 259,727,800 |
| Jan 22, 2026 | 9.60 | 10.43 | 9.34 | 9.99 | 9.99 | 4.17% | 326,622,257 |
| Jan 21, 2026 | 9.59 | 9.59 | 9.25 | 9.59 | 9.59 | 9.98% | 289,557,000 |
| Jan 20, 2026 | 7.93 | 8.72 | 7.92 | 8.72 | 8.72 | 9.96% | 85,728,980 |
| Jan 19, 2026 | 7.79 | 7.95 | 7.75 | 7.93 | 7.93 | 1.41% | 25,186,040 |
| Jan 16, 2026 | 7.96 | 7.99 | 7.72 | 7.82 | 7.82 | -1.76% | 30,533,300 |
| Jan 15, 2026 | 7.84 | 8.06 | 7.82 | 7.96 | 7.96 | 0.63% | 25,167,860 |
| Jan 14, 2026 | 7.81 | 8.00 | 7.79 | 7.91 | 7.91 | 0.89% | 34,199,670 |
| Jan 13, 2026 | 8.05 | 8.07 | 7.82 | 7.84 | 7.84 | -2.61% | 34,961,910 |
| Jan 12, 2026 | 7.85 | 8.10 | 7.82 | 8.05 | 8.05 | 2.29% | 45,806,980 |
| Jan 9, 2026 | 7.83 | 7.89 | 7.78 | 7.87 | 7.87 | - | 25,601,802 |
| Jan 8, 2026 | 7.93 | 7.99 | 7.84 | 7.87 | 7.87 | -0.51% | 32,036,300 |
| Jan 7, 2026 | 8.11 | 8.11 | 7.87 | 7.91 | 7.91 | -0.38% | 45,907,660 |
| Jan 6, 2026 | 7.65 | 8.23 | 7.64 | 7.94 | 7.94 | 3.93% | 64,145,170 |
| Jan 5, 2026 | 7.55 | 7.65 | 7.52 | 7.64 | 7.64 | 1.06% | 13,889,630 |
| Dec 31, 2025 | 7.64 | 7.64 | 7.45 | 7.56 | 7.56 | -0.26% | 14,213,490 |
| Dec 30, 2025 | 7.70 | 7.70 | 7.57 | 7.58 | 7.58 | -1.69% | 14,792,060 |
| Dec 29, 2025 | 7.70 | 7.74 | 7.63 | 7.71 | 7.71 | 0.13% | 12,191,520 |
| Dec 26, 2025 | 7.80 | 7.83 | 7.68 | 7.70 | 7.70 | -1.16% | 15,386,600 |
| Dec 25, 2025 | 7.82 | 7.82 | 7.72 | 7.79 | 7.79 | - | 14,685,498 |
| Dec 24, 2025 | 7.75 | 7.79 | 7.67 | 7.79 | 7.79 | 0.78% | 14,103,790 |
| Dec 23, 2025 | 7.75 | 7.80 | 7.64 | 7.73 | 7.73 | 0.26% | 16,735,200 |
| Dec 22, 2025 | 7.70 | 7.74 | 7.66 | 7.71 | 7.71 | 1.05% | 16,059,114 |
| Dec 19, 2025 | 7.47 | 7.63 | 7.45 | 7.63 | 7.63 | 2.42% | 21,708,600 |
| Dec 18, 2025 | 7.40 | 7.63 | 7.35 | 7.45 | 7.45 | 0.81% | 21,290,020 |
| Dec 17, 2025 | 7.41 | 7.46 | 7.22 | 7.39 | 7.39 | -0.54% | 20,572,200 |
| Dec 16, 2025 | 7.53 | 7.55 | 7.41 | 7.43 | 7.43 | -1.98% | 16,907,670 |
| Dec 15, 2025 | 7.52 | 7.62 | 7.28 | 7.58 | 7.58 | -0.66% | 18,511,910 |
| Dec 12, 2025 | 7.55 | 7.68 | 7.52 | 7.63 | 7.63 | 0.53% | 12,876,300 |
| Dec 11, 2025 | 7.80 | 7.80 | 7.58 | 7.59 | 7.59 | -2.32% | 14,403,530 |
| Dec 10, 2025 | 7.78 | 7.81 | 7.70 | 7.77 | 7.77 | 0.13% | 12,226,620 |
| Dec 9, 2025 | 7.83 | 7.86 | 7.75 | 7.76 | 7.76 | -0.39% | 12,139,600 |
| Dec 8, 2025 | 7.78 | 7.83 | 7.70 | 7.79 | 7.79 | 1.30% | 16,648,700 |
| Dec 5, 2025 | 7.61 | 7.72 | 7.53 | 7.69 | 7.69 | 0.65% | 16,413,730 |
| Dec 4, 2025 | 7.83 | 7.84 | 7.62 | 7.64 | 7.64 | -2.68% | 22,299,310 |
| Dec 3, 2025 | 8.01 | 8.02 | 7.83 | 7.85 | 7.85 | -2.00% | 19,999,530 |
| Dec 2, 2025 | 8.08 | 8.08 | 7.98 | 8.01 | 8.01 | -1.35% | 14,221,750 |
| Dec 1, 2025 | 7.96 | 8.16 | 7.96 | 8.12 | 8.12 | 1.50% | 24,524,270 |
| Nov 28, 2025 | 8.01 | 8.06 | 7.95 | 8.00 | 8.00 | -1.11% | 21,359,800 |
| Nov 27, 2025 | 7.97 | 8.20 | 7.94 | 8.09 | 8.09 | 2.02% | 31,140,630 |
| Nov 26, 2025 | 8.04 | 8.05 | 7.91 | 7.93 | 7.93 | -1.25% | 18,606,400 |
| Nov 25, 2025 | 7.92 | 8.08 | 7.83 | 8.03 | 8.03 | 1.90% | 24,118,650 |
| Nov 24, 2025 | 7.89 | 7.98 | 7.70 | 7.88 | 7.88 | -0.13% | 24,820,130 |
| Nov 21, 2025 | 8.32 | 8.40 | 7.85 | 7.89 | 7.89 | -6.63% | 43,852,290 |
| Nov 20, 2025 | 8.67 | 8.77 | 8.41 | 8.45 | 8.45 | -2.09% | 31,559,430 |
| Nov 19, 2025 | 8.68 | 8.90 | 8.51 | 8.63 | 8.63 | -1.26% | 33,192,210 |
| Nov 18, 2025 | 8.98 | 9.01 | 8.62 | 8.74 | 8.74 | -3.53% | 61,218,860 |
| Nov 17, 2025 | 8.73 | 9.30 | 8.72 | 9.06 | 9.06 | 3.90% | 82,466,050 |
| Nov 14, 2025 | 8.70 | 8.88 | 8.70 | 8.72 | 8.72 | -0.80% | 31,005,730 |
| Nov 13, 2025 | 8.64 | 8.85 | 8.58 | 8.79 | 8.79 | 1.97% | 39,285,540 |