Skip to main content
logo
Hongbo Co.,Ltd. (SHE:002229)
China flag China · Delayed Price · Currency is CNY
18.22
-0.40 (-2.15%)
Mar 26, 2026, 3:04 PM CST

Hongbo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202617.8119.3017.8118.6218.625.98%97,282,868
Mar 24, 202616.6917.7615.5517.5717.576.74%83,925,426
Mar 23, 202616.8117.2716.2616.4616.46-4.41%50,369,070
Mar 20, 202617.9818.2017.1817.2217.22-3.75%51,506,010
Mar 19, 202617.2118.4617.2117.8917.891.42%80,103,750
Mar 18, 202617.0017.6516.8117.6417.645.00%60,293,480
Mar 17, 202617.4817.4816.7516.8016.80-2.78%37,026,940
Mar 16, 202616.9717.5916.5017.2817.282.67%51,284,130
Mar 13, 202617.6417.6816.8116.8316.83-5.66%49,241,350
Mar 12, 202618.2118.3917.7117.8417.84-1.60%52,437,870
Mar 11, 202618.4018.6918.0618.1318.13-0.82%95,087,950
Mar 10, 202618.0018.5017.8018.2818.282.12%125,549,600
Mar 9, 202615.8817.9015.8117.9017.9010.02%67,851,367
Mar 6, 202616.2516.5316.1616.2716.27-0.85%22,888,270
Mar 5, 202616.5516.7016.3216.4116.411.23%26,858,650
Mar 4, 202616.1416.6316.1016.2116.21-1.28%26,821,682
Mar 3, 202617.3117.4316.4016.4216.42-4.37%44,903,240
Mar 2, 202617.1517.6017.0117.1717.17-1.66%44,410,350
Feb 27, 202616.4118.0016.3517.4617.464.43%78,712,430
Feb 26, 202616.5216.8516.3916.7216.721.77%33,856,580
Feb 25, 202616.5316.7816.3216.4316.43-0.06%27,029,240
Feb 24, 202617.4917.4916.3316.4416.44-1.67%33,833,640
Feb 13, 202616.7917.1316.6716.7216.72-1.59%36,309,560
Feb 12, 202616.6617.2516.4216.9916.993.60%58,590,250
Feb 11, 202616.4716.7916.3816.4016.40-0.30%29,773,970
Feb 10, 202616.2716.6216.2716.4516.450.24%25,491,200
Feb 9, 202616.1616.5416.0916.4116.413.27%29,598,270
Feb 6, 202615.4816.0815.3415.8915.891.92%27,376,592
Feb 5, 202615.5215.7115.4215.5915.59-0.45%15,701,060
Feb 4, 202615.7215.9815.4115.6615.66-1.01%26,601,200
Feb 3, 202615.4215.8415.2415.8215.823.74%30,418,490
Feb 2, 202615.4815.7015.2415.2515.25-1.80%21,754,350
Jan 30, 202615.4816.0815.4215.5315.53-0.13%25,184,811
Jan 29, 202615.8016.1415.1915.5515.55-4.89%48,406,480
Jan 28, 202616.7016.9316.3116.3516.35-0.30%36,901,240
Jan 27, 202616.3116.5115.9516.4016.40-0.43%35,506,020
Jan 26, 202616.4116.6716.0316.4716.471.86%45,280,760
Jan 23, 202616.0016.1715.8916.1716.170.56%21,375,248
Jan 22, 202616.0616.1415.9316.0816.080.94%18,441,827
Jan 21, 202615.7716.0015.6315.9315.930.06%18,972,460
Jan 20, 202616.3616.5715.8015.9215.92-1.55%28,260,920
Jan 19, 202616.2016.6215.9016.1716.17-0.37%27,317,860
Jan 16, 202616.6616.7316.0116.2316.23-3.10%39,957,666
Jan 15, 202616.8317.0416.5516.7516.75-1.93%36,776,460
Jan 14, 202617.0017.4416.8017.0817.083.14%71,862,322
Jan 13, 202617.4117.4116.5116.5616.56-4.00%50,943,490
Jan 12, 202617.0217.3016.7617.2517.252.74%59,389,890
Jan 9, 202616.4017.0016.4016.7916.792.44%54,755,760
Jan 8, 202616.3116.5916.1516.3916.390.49%36,023,460
Jan 7, 202616.1116.6415.9216.3116.311.30%48,937,010