Hongbaoli Group Corporation, Ltd. (SHE:002165)
China · Delayed Price · Currency is CNY 7.61
-0.48 (-5.93%)
Sep 10, 2026, 3:04 PM CST
SHE:002165 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 8.07 | 8.07 | 7.52 | 7.61 | - | -5.93% | 99,579,106 |
| Sep 9, 2026 | 8.28 | 8.39 | 7.99 | 8.09 | 8.09 | -4.15% | 113,655,900 |
| Sep 8, 2026 | 8.03 | 8.54 | 7.98 | 8.44 | 8.44 | 3.94% | 149,516,772 |
| Sep 7, 2026 | 7.89 | 8.20 | 7.76 | 8.12 | 8.12 | 4.50% | 106,895,294 |
| Sep 4, 2026 | 8.07 | 8.28 | 7.73 | 7.77 | 7.77 | -3.84% | 122,644,202 |
| Sep 3, 2026 | 8.25 | 8.74 | 7.90 | 8.08 | 8.08 | -3.69% | 139,644,500 |
| Sep 2, 2026 | 8.81 | 8.81 | 8.30 | 8.39 | 8.39 | -7.90% | 167,378,359 |
| Sep 1, 2026 | 8.71 | 9.40 | 8.50 | 9.11 | 9.11 | 6.05% | 231,672,597 |
| Aug 31, 2026 | 9.03 | 9.05 | 8.44 | 8.59 | 8.59 | 2.63% | 230,393,018 |
| Aug 28, 2026 | 7.53 | 8.37 | 7.35 | 8.37 | 8.37 | 9.99% | 120,560,557 |
| Aug 27, 2026 | 7.35 | 8.02 | 7.26 | 7.61 | 7.61 | 2.15% | 127,820,899 |
| Aug 26, 2026 | 7.34 | 7.76 | 7.34 | 7.45 | 7.45 | -4.49% | 130,229,303 |
| Aug 25, 2026 | 7.92 | 8.38 | 7.79 | 7.80 | 7.80 | -3.35% | 159,800,887 |
| Aug 24, 2026 | 7.61 | 8.36 | 7.49 | 8.07 | 8.07 | 4.53% | 175,265,107 |
| Aug 21, 2026 | 7.50 | 8.19 | 7.30 | 7.72 | 7.72 | -0.90% | 166,811,968 |
| Aug 20, 2026 | 7.25 | 7.98 | 7.05 | 7.79 | 7.79 | 5.13% | 178,280,100 |
| Aug 19, 2026 | 7.01 | 7.69 | 6.76 | 7.41 | 7.41 | 5.86% | 165,521,600 |
| Aug 18, 2026 | 7.21 | 7.23 | 6.97 | 7.00 | 7.00 | -1.82% | 109,218,873 |
| Aug 17, 2026 | 6.48 | 7.13 | 6.41 | 7.13 | 7.13 | 10.03% | 80,321,446 |
| Aug 14, 2026 | 6.66 | 6.69 | 6.41 | 6.48 | 6.48 | -2.70% | 46,316,183 |
| Aug 13, 2026 | 6.91 | 6.95 | 6.66 | 6.66 | 6.66 | -3.62% | 72,019,445 |
| Aug 12, 2026 | 6.77 | 7.27 | 6.68 | 6.91 | 6.91 | 1.92% | 95,320,946 |
| Aug 11, 2026 | 6.97 | 6.98 | 6.74 | 6.78 | 6.78 | -2.73% | 51,270,671 |
| Aug 10, 2026 | 6.62 | 7.08 | 6.60 | 6.97 | 6.97 | 5.29% | 76,214,299 |
| Aug 7, 2026 | 6.70 | 6.73 | 6.53 | 6.62 | 6.62 | -1.19% | 36,592,508 |
| Aug 6, 2026 | 6.67 | 6.73 | 6.55 | 6.70 | 6.70 | 0.15% | 44,284,521 |
| Aug 5, 2026 | 6.60 | 6.70 | 6.57 | 6.69 | 6.69 | 1.36% | 52,524,002 |
| Aug 4, 2026 | 6.63 | 6.66 | 6.51 | 6.60 | 6.60 | 0.46% | 41,468,420 |
| Aug 3, 2026 | 6.38 | 6.57 | 6.33 | 6.57 | 6.57 | 3.46% | 49,953,370 |
| Jul 31, 2026 | 6.17 | 6.41 | 6.16 | 6.35 | 6.35 | 0.79% | 50,308,100 |
| Jul 30, 2026 | 6.43 | 6.56 | 6.26 | 6.30 | 6.30 | -3.82% | 72,075,180 |
| Jul 29, 2026 | 6.49 | 6.81 | 6.41 | 6.55 | 6.55 | -0.30% | 89,021,996 |
| Jul 28, 2026 | 6.42 | 6.70 | 6.32 | 6.57 | 6.57 | 2.34% | 92,532,057 |
| Jul 27, 2026 | 6.23 | 6.42 | 5.91 | 6.42 | 6.42 | 0.78% | 91,388,869 |
| Jul 24, 2026 | 6.59 | 6.79 | 6.34 | 6.37 | 6.37 | -1.85% | 133,499,476 |
| Jul 23, 2026 | 5.78 | 6.49 | 5.78 | 6.49 | 6.49 | 10.00% | 82,585,645 |
| Jul 22, 2026 | 5.63 | 6.10 | 5.54 | 5.90 | 5.90 | 3.15% | 61,540,402 |
| Jul 21, 2026 | 5.94 | 5.96 | 5.58 | 5.72 | 5.72 | -7.74% | 82,655,977 |
| Jul 20, 2026 | 5.78 | 6.22 | 5.70 | 6.20 | 6.20 | 8.20% | 95,063,920 |
| Jul 17, 2026 | 5.65 | 5.91 | 5.60 | 5.73 | 5.73 | 1.60% | 55,198,550 |
| Jul 16, 2026 | 5.63 | 5.75 | 5.53 | 5.64 | 5.64 | -0.35% | 26,503,905 |
| Jul 15, 2026 | 5.61 | 5.77 | 5.54 | 5.66 | 5.66 | 0.53% | 29,800,721 |
| Jul 14, 2026 | 5.44 | 5.63 | 5.40 | 5.63 | 5.63 | 2.93% | 33,767,608 |
| Jul 13, 2026 | 5.79 | 5.79 | 5.47 | 5.47 | 5.47 | -4.87% | 29,914,583 |
| Jul 10, 2026 | 5.61 | 5.89 | 5.56 | 5.75 | 5.75 | 1.77% | 42,020,080 |
| Jul 9, 2026 | 5.60 | 5.72 | 5.44 | 5.65 | 5.65 | 0.53% | 32,954,680 |
| Jul 8, 2026 | 5.81 | 5.91 | 5.61 | 5.62 | 5.62 | -4.10% | 33,118,440 |
| Jul 7, 2026 | 6.15 | 6.21 | 5.85 | 5.86 | 5.86 | -6.98% | 51,269,060 |
| Jul 6, 2026 | 6.23 | 6.70 | 6.13 | 6.30 | 6.30 | 1.29% | 57,022,540 |
| Jul 3, 2026 | 6.46 | 6.48 | 6.20 | 6.22 | 6.22 | -4.31% | 51,828,093 |