Hongbaoli Group Corporation, Ltd. (SHE:002165)
China · Delayed Price · Currency is CNY 5.73
-0.11 (-1.88%)
Nov 13, 2026, 1:06 PM CST
SHE:002165 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.90 | 5.90 | 5.73 | 5.73 | 5.73 | -1.88% | 8,751,100 |
| Nov 12, 2026 | 5.92 | 5.96 | 5.82 | 5.84 | 5.84 | -1.35% | 18,103,800 |
| Nov 11, 2026 | 5.89 | 5.95 | 5.86 | 5.92 | 5.92 | 0.34% | 14,309,800 |
| Nov 10, 2026 | 5.90 | 5.91 | 5.83 | 5.90 | 5.90 | 1.55% | 16,158,300 |
| Nov 9, 2026 | 5.90 | 5.94 | 5.81 | 5.81 | 5.81 | -0.68% | 17,432,900 |
| Nov 6, 2026 | 5.80 | 5.99 | 5.80 | 5.85 | 5.85 | -2.01% | 26,274,800 |
| Nov 5, 2026 | 5.75 | 6.15 | 5.73 | 5.97 | 5.97 | 4.01% | 33,862,900 |
| Nov 4, 2026 | 5.67 | 5.75 | 5.55 | 5.74 | 5.74 | 1.41% | 25,584,100 |
| Nov 3, 2026 | 5.57 | 5.80 | 5.56 | 5.66 | 5.66 | 0.89% | 28,185,905 |
| Nov 2, 2026 | 5.48 | 5.62 | 5.33 | 5.61 | 5.61 | 3.12% | 32,983,647 |
| Oct 30, 2026 | 5.39 | 5.69 | 5.39 | 5.44 | 5.44 | -8.26% | 43,364,110 |
| Oct 29, 2026 | 6.08 | 6.12 | 5.93 | 5.93 | 5.93 | -2.95% | 17,448,700 |
| Oct 28, 2026 | 6.10 | 6.17 | 6.06 | 6.11 | 6.11 | 0.66% | 15,249,110 |
| Oct 27, 2026 | 6.25 | 6.30 | 6.07 | 6.07 | 6.07 | -2.57% | 15,220,095 |
| Oct 26, 2026 | 6.22 | 6.32 | 6.19 | 6.23 | 6.23 | -0.64% | 14,993,866 |
| Oct 23, 2026 | 6.10 | 6.30 | 5.91 | 6.27 | 6.27 | 1.13% | 30,694,163 |
| Oct 22, 2026 | 6.41 | 6.41 | 6.18 | 6.20 | 6.20 | -3.43% | 21,161,300 |
| Oct 21, 2026 | 6.40 | 6.48 | 6.39 | 6.42 | 6.42 | 0.31% | 16,020,400 |
| Oct 20, 2026 | 6.36 | 6.44 | 6.34 | 6.40 | 6.40 | 0.47% | 19,462,487 |
| Oct 19, 2026 | 6.42 | 6.42 | 6.25 | 6.37 | 6.37 | -1.09% | 22,351,630 |
| Oct 16, 2026 | 6.52 | 6.55 | 6.39 | 6.44 | 6.44 | 0.47% | 23,377,801 |
| Oct 15, 2026 | 6.45 | 6.59 | 6.39 | 6.41 | 6.41 | -3.75% | 31,071,028 |
| Oct 14, 2026 | 6.79 | 7.14 | 6.65 | 6.66 | 6.66 | -1.77% | 45,476,512 |
| Oct 13, 2026 | 6.61 | 6.85 | 6.57 | 6.78 | 6.78 | 1.50% | 31,128,785 |
| Oct 12, 2026 | 7.00 | 7.01 | 6.64 | 6.68 | 6.68 | -4.98% | 41,394,200 |
| Oct 9, 2026 | 6.98 | 7.05 | 6.76 | 7.03 | 7.03 | 0.72% | 41,965,560 |
| Oct 8, 2026 | 6.86 | 7.06 | 6.86 | 6.98 | 6.98 | 2.65% | 42,204,405 |
| Sep 30, 2026 | 6.79 | 6.86 | 6.77 | 6.80 | 6.80 | 0.44% | 21,435,427 |
| Sep 29, 2026 | 6.77 | 6.82 | 6.67 | 6.77 | 6.77 | 0.15% | 23,874,744 |
| Sep 28, 2026 | 6.90 | 6.97 | 6.70 | 6.76 | 6.76 | -1.89% | 37,185,176 |
| Sep 24, 2026 | 6.99 | 7.07 | 6.83 | 6.89 | 6.89 | -1.71% | 43,796,405 |
| Sep 23, 2026 | 7.27 | 7.30 | 7.00 | 7.01 | 7.01 | -5.01% | 68,817,150 |
| Sep 22, 2026 | 7.33 | 7.58 | 7.19 | 7.38 | 7.38 | 0.54% | 91,586,130 |
| Sep 21, 2026 | 7.05 | 7.34 | 7.03 | 7.34 | 7.34 | 3.97% | 65,671,472 |
| Sep 18, 2026 | 7.02 | 7.08 | 6.97 | 7.06 | 7.06 | 0.71% | 34,137,494 |
| Sep 17, 2026 | 6.97 | 7.06 | 6.92 | 7.01 | 7.01 | -0.57% | 35,315,213 |
| Sep 16, 2026 | 7.08 | 7.09 | 6.96 | 7.05 | 7.05 | 1.15% | 37,686,670 |
| Sep 15, 2026 | 7.21 | 7.24 | 6.97 | 6.97 | 6.97 | -3.19% | 46,860,593 |
| Sep 14, 2026 | 7.36 | 7.44 | 7.17 | 7.20 | 7.20 | -2.44% | 41,651,125 |
| Sep 11, 2026 | 7.49 | 7.55 | 7.10 | 7.38 | 7.38 | -3.02% | 78,843,885 |
| Sep 10, 2026 | 8.00 | 8.05 | 7.52 | 7.61 | 7.61 | -5.93% | 98,164,006 |
| 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 |