Hongbaoli Group Corporation, Ltd. (SHE:002165)
China · Delayed Price · Currency is CNY 5.75
+0.10 (1.77%)
Jul 10, 2026, 3:04 PM CST
SHE:002165 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 8.68 | 8.68 | 7.86 | 7.86 | 7.83 | -9.97% | 132,196,700 |
| May 20, 2026 | 9.05 | 9.06 | 8.66 | 8.73 | 8.70 | -4.49% | 84,103,570 |
| May 19, 2026 | 9.48 | 9.75 | 9.04 | 9.14 | 9.10 | -3.48% | 113,520,400 |
| May 18, 2026 | 9.70 | 9.71 | 9.30 | 9.47 | 9.43 | -2.77% | 135,660,400 |
| May 15, 2026 | 9.42 | 10.23 | 9.39 | 9.74 | 9.70 | 3.73% | 241,457,200 |
| May 14, 2026 | 8.51 | 9.39 | 8.43 | 9.39 | 9.35 | 9.95% | 130,362,300 |
| May 13, 2026 | 8.63 | 8.66 | 8.45 | 8.54 | 8.51 | -1.04% | 39,739,810 |
| May 12, 2026 | 8.92 | 8.95 | 8.56 | 8.63 | 8.60 | -3.68% | 45,428,350 |
| May 11, 2026 | 9.08 | 9.25 | 8.88 | 8.96 | 8.93 | -0.44% | 51,652,150 |
| May 8, 2026 | 8.81 | 9.06 | 8.73 | 9.00 | 8.97 | 2.16% | 63,084,200 |
| May 7, 2026 | 8.73 | 8.85 | 8.60 | 8.81 | 8.78 | 1.50% | 47,094,000 |
| May 6, 2026 | 8.65 | 8.71 | 8.60 | 8.68 | 8.65 | 1.17% | 35,061,460 |
| Apr 30, 2026 | 8.80 | 8.81 | 8.53 | 8.58 | 8.55 | -1.27% | 31,706,890 |
| Apr 29, 2026 | 8.63 | 8.75 | 8.54 | 8.69 | 8.66 | -0.23% | 30,076,010 |
| Apr 28, 2026 | 8.68 | 8.84 | 8.63 | 8.71 | 8.68 | -0.68% | 35,130,930 |