Hongbaoli Group Corporation, Ltd. (SHE:002165)
China · Delayed Price · Currency is CNY 6.35
+0.05 (0.79%)
Jul 31, 2026, 3:04 PM CST
SHE:002165 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 6.36 | 6.74 | 6.31 | 6.50 | 6.50 | 0.62% | 52,739,392 |
| Jul 1, 2026 | 6.20 | 6.52 | 6.15 | 6.46 | 6.46 | 3.03% | 58,576,393 |
| Jun 30, 2026 | 6.42 | 6.47 | 6.16 | 6.27 | 6.27 | -4.13% | 54,738,098 |
| Jun 29, 2026 | 6.53 | 6.94 | 6.40 | 6.54 | 6.54 | 0.62% | 48,489,015 |
| Jun 26, 2026 | 6.75 | 6.98 | 6.49 | 6.50 | 6.50 | -4.55% | 50,761,402 |
| Jun 25, 2026 | 7.05 | 7.20 | 6.78 | 6.81 | 6.81 | -3.54% | 60,574,915 |
| Jun 24, 2026 | 7.37 | 7.54 | 7.01 | 7.06 | 7.06 | -5.74% | 80,694,006 |
| Jun 23, 2026 | 7.22 | 7.77 | 7.15 | 7.49 | 7.49 | 4.03% | 110,616,900 |
| Jun 22, 2026 | 7.03 | 7.30 | 6.86 | 7.20 | 7.20 | 6.51% | 97,621,210 |
| Jun 18, 2026 | 7.26 | 7.26 | 6.76 | 6.76 | 6.76 | -8.53% | 87,135,150 |
| Jun 17, 2026 | 7.60 | 7.69 | 7.28 | 7.39 | 7.39 | -4.52% | 90,106,810 |
| Jun 16, 2026 | 7.73 | 8.06 | 7.56 | 7.77 | 7.74 | -1.27% | 106,089,800 |
| Jun 15, 2026 | 7.51 | 7.99 | 7.38 | 7.87 | 7.84 | 1.81% | 131,883,500 |
| Jun 12, 2026 | 7.44 | 8.26 | 7.44 | 7.73 | 7.70 | -3.74% | 170,292,800 |
| Jun 11, 2026 | 7.72 | 8.03 | 7.50 | 8.03 | 8.00 | 10.00% | 175,759,000 |
| Jun 10, 2026 | 6.58 | 7.30 | 6.53 | 7.30 | 7.27 | 9.94% | 43,168,030 |
| Jun 9, 2026 | 6.78 | 6.83 | 6.47 | 6.64 | 6.61 | -1.92% | 45,469,210 |
| Jun 8, 2026 | 6.53 | 6.95 | 6.41 | 6.77 | 6.74 | 1.96% | 69,099,278 |
| Jun 5, 2026 | 6.55 | 6.77 | 6.41 | 6.64 | 6.61 | 0.91% | 39,411,760 |
| Jun 4, 2026 | 6.72 | 6.80 | 6.52 | 6.58 | 6.55 | -2.08% | 30,901,060 |
| Jun 3, 2026 | 6.85 | 6.85 | 6.64 | 6.72 | 6.69 | -1.03% | 27,833,000 |
| Jun 2, 2026 | 6.98 | 6.98 | 6.61 | 6.79 | 6.76 | -2.72% | 34,450,960 |
| Jun 1, 2026 | 6.76 | 7.09 | 6.67 | 6.98 | 6.95 | 2.35% | 39,569,500 |
| May 29, 2026 | 7.18 | 7.24 | 6.78 | 6.82 | 6.79 | -4.35% | 43,627,920 |
| May 28, 2026 | 7.09 | 7.28 | 7.01 | 7.13 | 7.10 | 0.71% | 35,319,760 |
| May 27, 2026 | 7.38 | 7.42 | 7.04 | 7.08 | 7.05 | -4.07% | 45,173,020 |
| May 26, 2026 | 7.57 | 7.57 | 7.25 | 7.38 | 7.35 | -3.53% | 50,373,700 |
| May 25, 2026 | 7.95 | 7.98 | 7.55 | 7.65 | 7.62 | -4.85% | 68,295,550 |
| May 22, 2026 | 7.86 | 8.07 | 7.66 | 8.04 | 8.01 | 2.29% | 70,590,820 |