Hongbaoli Group Corporation, Ltd. (SHE:002165)
China · Delayed Price · Currency is CNY 7.13
+0.05 (0.71%)
May 28, 2026, 3:04 PM CST
SHE:002165 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.09 | 7.28 | 7.01 | 7.13 | 7.13 | 0.71% | 35,319,767 |
| May 27, 2026 | 7.38 | 7.42 | 7.04 | 7.08 | 7.08 | -4.07% | 45,173,029 |
| May 26, 2026 | 7.57 | 7.57 | 7.25 | 7.38 | 7.38 | -3.53% | 50,373,700 |
| May 25, 2026 | 7.95 | 7.98 | 7.55 | 7.65 | 7.65 | -4.85% | 68,295,550 |
| May 22, 2026 | 7.86 | 8.07 | 7.66 | 8.04 | 8.04 | 2.29% | 70,590,820 |
| May 21, 2026 | 8.68 | 8.68 | 7.86 | 7.86 | 7.86 | -9.97% | 132,196,700 |
| May 20, 2026 | 9.05 | 9.06 | 8.66 | 8.73 | 8.73 | -4.49% | 84,103,576 |
| May 19, 2026 | 9.48 | 9.75 | 9.04 | 9.14 | 9.14 | -3.48% | 113,520,433 |
| May 18, 2026 | 9.70 | 9.71 | 9.30 | 9.47 | 9.47 | -2.77% | 135,660,430 |
| May 15, 2026 | 9.42 | 10.23 | 9.39 | 9.74 | 9.74 | 3.73% | 241,457,200 |
| May 14, 2026 | 8.51 | 9.39 | 8.43 | 9.39 | 9.39 | 9.95% | 130,362,300 |
| May 13, 2026 | 8.63 | 8.66 | 8.45 | 8.54 | 8.54 | -1.04% | 39,739,810 |
| May 12, 2026 | 8.92 | 8.95 | 8.56 | 8.63 | 8.63 | -3.68% | 45,428,350 |
| May 11, 2026 | 9.08 | 9.25 | 8.88 | 8.96 | 8.96 | -0.44% | 51,652,150 |
| May 8, 2026 | 8.81 | 9.06 | 8.73 | 9.00 | 9.00 | 2.16% | 63,084,200 |
| May 7, 2026 | 8.73 | 8.85 | 8.60 | 8.81 | 8.81 | 1.50% | 47,094,000 |
| May 6, 2026 | 8.65 | 8.71 | 8.60 | 8.68 | 8.68 | 1.17% | 35,061,460 |
| Apr 30, 2026 | 8.80 | 8.81 | 8.53 | 8.58 | 8.58 | -1.27% | 31,706,890 |
| Apr 29, 2026 | 8.63 | 8.75 | 8.54 | 8.69 | 8.69 | -0.23% | 30,076,010 |
| Apr 28, 2026 | 8.68 | 8.84 | 8.63 | 8.71 | 8.71 | -0.68% | 35,130,930 |
| Apr 27, 2026 | 9.02 | 9.02 | 8.57 | 8.77 | 8.77 | -3.52% | 59,797,560 |
| Apr 24, 2026 | 8.86 | 9.47 | 8.80 | 9.09 | 9.09 | 1.22% | 79,419,760 |
| Apr 23, 2026 | 9.17 | 9.39 | 8.86 | 8.98 | 8.98 | -5.27% | 63,168,590 |
| Apr 22, 2026 | 9.58 | 9.66 | 9.43 | 9.48 | 9.48 | -1.04% | 30,141,000 |
| Apr 21, 2026 | 9.78 | 9.81 | 9.47 | 9.58 | 9.58 | -2.04% | 34,855,340 |
| Apr 20, 2026 | 9.70 | 9.82 | 9.63 | 9.78 | 9.78 | 0.51% | 33,048,290 |
| Apr 17, 2026 | 9.74 | 9.80 | 9.62 | 9.73 | 9.73 | -0.21% | 26,781,900 |
| Apr 16, 2026 | 9.63 | 9.75 | 9.52 | 9.75 | 9.75 | 1.25% | 32,640,910 |
| Apr 15, 2026 | 9.88 | 9.88 | 9.59 | 9.63 | 9.63 | -2.63% | 39,116,770 |
| Apr 14, 2026 | 9.86 | 9.90 | 9.73 | 9.89 | 9.89 | 0.61% | 44,602,320 |
| Apr 13, 2026 | 9.63 | 9.85 | 9.57 | 9.83 | 9.83 | 1.76% | 44,721,290 |
| Apr 10, 2026 | 9.80 | 9.84 | 9.66 | 9.66 | 9.66 | -1.33% | 41,550,400 |
| Apr 9, 2026 | 9.88 | 9.88 | 9.68 | 9.79 | 9.79 | -1.01% | 46,527,140 |
| Apr 8, 2026 | 9.58 | 9.90 | 9.41 | 9.89 | 9.89 | 2.81% | 73,580,790 |
| Apr 7, 2026 | 9.11 | 9.68 | 8.96 | 9.62 | 9.62 | 7.13% | 94,419,800 |
| Apr 3, 2026 | 9.43 | 9.50 | 8.89 | 8.98 | 8.98 | -6.56% | 75,034,200 |
| Apr 2, 2026 | 9.84 | 9.87 | 9.52 | 9.61 | 9.61 | -3.13% | 56,450,890 |
| Apr 1, 2026 | 9.93 | 10.05 | 9.82 | 9.92 | 9.92 | 1.12% | 54,358,480 |
| Mar 31, 2026 | 10.05 | 10.22 | 9.80 | 9.81 | 9.81 | -2.58% | 74,318,970 |
| Mar 30, 2026 | 10.02 | 10.34 | 9.88 | 10.07 | 10.07 | -0.69% | 81,381,150 |
| Mar 27, 2026 | 9.96 | 10.36 | 9.85 | 10.14 | 10.14 | 1.60% | 99,296,850 |
| Mar 26, 2026 | 10.33 | 10.58 | 9.94 | 9.98 | 9.98 | -3.39% | 100,813,000 |
| Mar 25, 2026 | 9.89 | 10.40 | 9.83 | 10.33 | 10.33 | 2.48% | 118,414,800 |
| Mar 24, 2026 | 9.90 | 10.30 | 9.32 | 10.08 | 10.08 | 1.31% | 120,078,700 |
| Mar 23, 2026 | 9.50 | 10.27 | 9.42 | 9.95 | 9.95 | -0.60% | 97,305,970 |
| Mar 20, 2026 | 10.65 | 10.77 | 10.01 | 10.01 | 10.01 | -9.98% | 131,842,700 |
| Mar 19, 2026 | 11.98 | 12.14 | 11.09 | 11.12 | 11.12 | -6.32% | 135,664,100 |
| Mar 18, 2026 | 12.38 | 12.39 | 11.55 | 11.87 | 11.87 | -7.19% | 203,232,100 |
| Mar 17, 2026 | 11.94 | 13.19 | 11.90 | 12.79 | 12.79 | 5.79% | 258,376,100 |
| Mar 16, 2026 | 12.52 | 13.35 | 11.95 | 12.09 | 12.09 | -5.25% | 274,352,100 |