Hongbaoli Group Corporation, Ltd. (SHE:002165)
China · Delayed Price · Currency is CNY 10.29
-0.20 (-1.91%)
Sep 5, 2025, 2:45 PM CST
SHE:002165 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.49 | 10.68 | 10.10 | 10.30 | 10.30 | -1.81% | 149,297,268 |
| Sep 4, 2025 | 9.95 | 10.97 | 9.68 | 10.49 | 10.49 | 2.94% | 218,413,255 |
| Sep 3, 2025 | 9.94 | 10.50 | 9.38 | 10.19 | 10.19 | 2.52% | 174,882,725 |
| Sep 2, 2025 | 10.23 | 10.33 | 9.91 | 9.94 | 9.94 | -2.74% | 120,455,812 |
| Sep 1, 2025 | 9.93 | 10.34 | 9.79 | 10.22 | 10.22 | 2.82% | 171,412,491 |
| Aug 29, 2025 | 10.05 | 10.50 | 9.88 | 9.94 | 9.94 | -0.90% | 277,506,623 |
| Aug 28, 2025 | 9.06 | 10.03 | 9.04 | 10.03 | 10.03 | 9.98% | 171,084,851 |
| Aug 27, 2025 | 9.40 | 9.44 | 9.11 | 9.12 | 9.12 | -3.80% | 79,015,769 |
| Aug 26, 2025 | 9.45 | 9.60 | 9.31 | 9.48 | 9.48 | 0.32% | 65,478,506 |
| Aug 25, 2025 | 9.42 | 9.53 | 9.36 | 9.45 | 9.45 | -0.53% | 69,871,778 |
| Aug 22, 2025 | 9.65 | 9.65 | 9.35 | 9.50 | 9.50 | -3.36% | 114,001,264 |
| Aug 21, 2025 | 9.46 | 10.25 | 9.41 | 9.83 | 9.83 | 3.47% | 166,519,721 |
| Aug 20, 2025 | 9.31 | 9.65 | 9.27 | 9.50 | 9.50 | 1.50% | 97,792,790 |
| Aug 19, 2025 | 9.42 | 9.42 | 9.26 | 9.36 | 9.36 | -0.53% | 56,864,764 |
| Aug 18, 2025 | 9.23 | 9.47 | 9.23 | 9.41 | 9.41 | 1.95% | 83,952,263 |
| Aug 15, 2025 | 9.12 | 9.25 | 9.09 | 9.23 | 9.23 | 0.54% | 40,335,920 |
| Aug 14, 2025 | 9.34 | 9.44 | 9.11 | 9.18 | 9.18 | -1.71% | 78,485,593 |
| Aug 13, 2025 | 9.15 | 9.35 | 9.14 | 9.34 | 9.34 | 1.41% | 70,553,481 |
| Aug 12, 2025 | 9.16 | 9.33 | 9.07 | 9.21 | 9.21 | 0.66% | 50,927,432 |
| Aug 11, 2025 | 9.08 | 9.20 | 9.02 | 9.15 | 9.15 | 0.77% | 34,208,268 |
| Aug 8, 2025 | 9.20 | 9.23 | 9.08 | 9.08 | 9.08 | -1.94% | 43,829,053 |
| Aug 7, 2025 | 9.15 | 9.32 | 9.12 | 9.26 | 9.26 | 0.43% | 57,729,246 |
| Aug 6, 2025 | 9.25 | 9.31 | 9.10 | 9.22 | 9.22 | -1.81% | 65,000,736 |
| Aug 5, 2025 | 9.00 | 9.66 | 8.96 | 9.39 | 9.39 | 4.33% | 104,751,096 |
| Aug 4, 2025 | 8.89 | 9.00 | 8.82 | 9.00 | 9.00 | 0.22% | 24,422,148 |
| Aug 1, 2025 | 8.93 | 9.02 | 8.82 | 8.98 | 8.98 | 0.56% | 27,834,055 |
| Jul 31, 2025 | 9.10 | 9.13 | 8.92 | 8.93 | 8.93 | -2.62% | 45,258,786 |
| Jul 30, 2025 | 9.07 | 9.29 | 9.03 | 9.17 | 9.17 | 1.21% | 56,302,495 |
| Jul 29, 2025 | 9.12 | 9.15 | 9.00 | 9.06 | 9.06 | -1.20% | 38,234,092 |
| Jul 28, 2025 | 9.11 | 9.22 | 9.08 | 9.17 | 9.17 | 0.11% | 30,080,321 |
| Jul 25, 2025 | 9.24 | 9.28 | 9.08 | 9.16 | 9.16 | -1.08% | 51,091,347 |
| Jul 24, 2025 | 9.25 | 9.26 | 9.16 | 9.26 | 9.26 | 0.33% | 37,104,650 |
| Jul 23, 2025 | 9.27 | 9.37 | 9.21 | 9.23 | 9.23 | -0.86% | 39,795,923 |
| Jul 22, 2025 | 9.50 | 9.50 | 9.25 | 9.31 | 9.31 | -2.51% | 69,249,380 |
| Jul 21, 2025 | 9.44 | 9.64 | 9.39 | 9.55 | 9.55 | -1.65% | 82,962,773 |
| Jul 18, 2025 | 9.40 | 9.79 | 9.32 | 9.71 | 9.71 | 3.30% | 112,133,904 |
| Jul 17, 2025 | 9.25 | 9.49 | 9.21 | 9.40 | 9.40 | 1.51% | 55,712,099 |
| Jul 16, 2025 | 9.28 | 9.35 | 9.20 | 9.26 | 9.26 | -0.22% | 37,338,985 |
| Jul 15, 2025 | 9.65 | 9.65 | 9.18 | 9.28 | 9.28 | -3.93% | 82,978,998 |
| Jul 14, 2025 | 9.48 | 9.69 | 9.46 | 9.66 | 9.66 | 0.63% | 62,870,319 |
| Jul 11, 2025 | 9.60 | 9.65 | 9.40 | 9.60 | 9.60 | -0.10% | 67,548,892 |
| Jul 10, 2025 | 9.79 | 9.79 | 9.48 | 9.61 | 9.61 | -1.94% | 75,826,458 |
| Jul 9, 2025 | 9.85 | 10.08 | 9.76 | 9.80 | 9.80 | -1.41% | 99,176,868 |
| Jul 8, 2025 | 10.10 | 10.10 | 9.81 | 9.94 | 9.94 | -2.45% | 103,129,045 |
| Jul 7, 2025 | 9.80 | 10.28 | 9.65 | 10.19 | 10.19 | 3.35% | 128,461,475 |
| Jul 4, 2025 | 9.98 | 10.29 | 9.86 | 9.86 | 9.86 | -2.38% | 132,134,488 |
| Jul 3, 2025 | 10.47 | 10.48 | 10.02 | 10.10 | 10.10 | -6.48% | 182,345,566 |
| Jul 2, 2025 | 10.30 | 11.10 | 10.18 | 10.80 | 10.80 | 6.82% | 335,636,445 |
| Jul 1, 2025 | 9.22 | 10.11 | 9.12 | 10.11 | 10.11 | 10.01% | 254,375,026 |
| Jun 30, 2025 | 9.07 | 9.31 | 9.03 | 9.19 | 9.19 | 1.32% | 93,830,140 |