Hongbaoli Group Corporation, Ltd. (SHE:002165)
China · Delayed Price · Currency is CNY 12.21
+1.11 (10.00%)
Mar 6, 2026, 3:04 PM CST
SHE:002165 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.03 | 12.21 | 10.96 | 12.21 | 12.21 | 10.00% | 83,747,600 |
| Mar 5, 2026 | 11.58 | 11.60 | 10.98 | 11.10 | 11.10 | -1.51% | 70,168,812 |
| Mar 4, 2026 | 10.85 | 11.59 | 10.84 | 11.27 | 11.27 | 1.26% | 98,563,290 |
| Mar 3, 2026 | 12.34 | 12.37 | 11.13 | 11.13 | 11.13 | -10.02% | 136,144,000 |
| Mar 2, 2026 | 12.61 | 13.00 | 12.26 | 12.37 | 12.37 | -3.43% | 122,795,880 |
| Feb 27, 2026 | 12.51 | 13.00 | 12.41 | 12.81 | 12.81 | 1.51% | 153,898,800 |
| Feb 26, 2026 | 12.68 | 13.33 | 12.50 | 12.62 | 12.62 | -1.25% | 164,437,800 |
| Feb 25, 2026 | 12.39 | 13.14 | 12.16 | 12.78 | 12.78 | 2.08% | 219,467,500 |
| Feb 24, 2026 | 11.63 | 12.52 | 11.63 | 12.52 | 12.52 | 10.02% | 124,551,300 |
| Feb 13, 2026 | 11.79 | 11.93 | 11.37 | 11.38 | 11.38 | -3.48% | 111,529,400 |
| Feb 12, 2026 | 11.94 | 12.09 | 11.60 | 11.79 | 11.79 | -3.36% | 152,369,600 |
| Feb 11, 2026 | 12.47 | 13.15 | 11.85 | 12.20 | 12.20 | -4.16% | 205,789,300 |
| Feb 10, 2026 | 13.21 | 13.54 | 12.70 | 12.73 | 12.73 | -6.40% | 209,694,900 |
| Feb 9, 2026 | 13.39 | 14.00 | 12.90 | 13.60 | 13.60 | 3.34% | 283,703,500 |
| Feb 6, 2026 | 12.83 | 13.91 | 12.01 | 13.16 | 13.16 | 1.94% | 275,402,600 |
| Feb 5, 2026 | 14.16 | 14.75 | 12.71 | 12.91 | 12.91 | -8.57% | 280,214,000 |
| Feb 4, 2026 | 14.50 | 14.99 | 13.75 | 14.12 | 14.12 | 3.07% | 301,838,900 |
| Feb 3, 2026 | 12.40 | 13.70 | 12.40 | 13.70 | 13.70 | 10.04% | 192,193,800 |
| Feb 2, 2026 | 12.77 | 13.90 | 12.14 | 12.45 | 12.45 | -2.51% | 318,270,900 |
| Jan 30, 2026 | 11.23 | 12.77 | 11.03 | 12.77 | 12.77 | 9.99% | 264,015,600 |
| Jan 29, 2026 | 10.84 | 11.77 | 10.73 | 11.61 | 11.61 | 8.50% | 292,662,567 |
| Jan 28, 2026 | 10.02 | 11.16 | 9.90 | 10.70 | 10.70 | 4.80% | 254,576,500 |
| Jan 27, 2026 | 10.45 | 10.86 | 9.94 | 10.21 | 10.21 | -6.33% | 247,779,200 |
| Jan 26, 2026 | 10.09 | 10.90 | 10.01 | 10.90 | 10.90 | 9.99% | 194,456,443 |
| 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 |