Skip to main content
logo
Hongbo Co.,Ltd. (SHE:002229)
China flag China · Delayed Price · Currency is CNY
17.72
+0.45 (2.61%)
Oct 29, 2025, 1:45 PM CST

Hongbo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202517.3917.4017.1117.2717.27-0.17%18,218,381
Oct 27, 202517.0717.3717.0017.3017.301.88%24,689,196
Oct 24, 202516.9017.0316.8316.9816.980.53%14,455,390
Oct 23, 202516.8716.9516.5216.8916.890.12%15,768,697
Oct 22, 202516.9917.1016.8516.8716.87-1.23%13,183,200
Oct 21, 202516.8617.1016.6517.0817.081.30%21,190,747
Oct 20, 202516.6117.0016.5316.8616.862.31%22,345,759
Oct 17, 202516.7017.0216.4716.4816.48-1.02%17,654,815
Oct 16, 202517.0017.0116.5416.6516.65-2.29%26,656,396
Oct 15, 202517.3017.3116.9917.0417.04-0.64%22,158,053
Oct 14, 202517.3517.6017.1117.1517.15-0.58%24,295,375
Oct 13, 202516.8017.3016.5117.2517.25-1.32%23,828,818
Oct 10, 202517.2617.6717.2217.4817.48-0.06%24,185,300
Oct 9, 202517.0617.5717.0617.4917.492.58%28,065,066
Sep 30, 202517.0617.2416.9617.0517.050.35%15,591,917
Sep 29, 202517.0217.1016.8216.9916.99-0.18%17,138,617
Sep 26, 202517.5017.5817.0117.0217.02-3.24%25,339,661
Sep 25, 202517.5917.9517.5017.5917.59-1.46%31,216,640
Sep 24, 202517.1117.9916.9117.8517.852.47%47,446,772
Sep 23, 202517.6318.0317.1017.4217.420.46%38,012,825
Sep 22, 202517.5017.7017.1017.3417.34-1.25%37,741,924
Sep 19, 202518.0618.1017.5217.5617.56-2.44%33,596,336
Sep 18, 202517.9618.4017.8018.0018.00-0.66%48,207,437
Sep 17, 202518.2518.5018.0218.1218.12-0.66%32,840,786
Sep 16, 202518.2018.2717.8018.2418.24-1.19%40,460,352
Sep 15, 202518.7018.8018.3418.4618.46-1.55%35,119,840
Sep 12, 202518.7219.2618.7018.7518.75-1.06%53,250,011
Sep 11, 202518.3018.9818.1218.9518.954.58%66,994,839
Sep 10, 202517.8818.3017.8818.1218.121.91%33,592,715
Sep 9, 202518.1818.2317.6517.7817.78-3.32%39,325,421
Sep 8, 202518.1518.5117.9518.3918.390.82%43,814,119
Sep 5, 202517.8218.2517.5718.2418.241.79%45,251,110
Sep 4, 202518.5018.8317.4017.9217.92-3.66%60,517,157
Sep 3, 202518.8219.2918.3518.6018.60-1.54%58,552,642
Sep 2, 202520.3620.3618.8118.8918.89-7.58%99,735,780
Sep 1, 202521.0021.4320.2820.4420.44-4.80%100,769,625
Aug 29, 202523.8523.8521.4721.4721.47-9.98%139,530,635
Aug 28, 202522.1024.0021.8423.8523.858.26%140,432,390
Aug 27, 202521.0923.0020.8422.0322.034.66%136,775,131
Aug 26, 202520.3721.7020.2821.0521.052.13%98,998,991
Aug 25, 202520.7521.0920.3020.6120.611.93%102,058,584
Aug 22, 202519.6720.5919.6520.2220.223.64%100,684,090
Aug 21, 202519.9520.3019.3519.5119.51-2.11%53,266,974
Aug 20, 202519.7520.3019.5019.9319.93-54,468,801
Aug 19, 202519.8020.1119.7119.9319.930.20%61,781,467
Aug 18, 202519.7820.2019.6119.8919.890.61%79,217,503
Aug 15, 202519.2019.9819.1019.7719.771.54%67,729,041
Aug 14, 202519.6220.3619.4319.4719.47-0.76%100,574,723
Aug 13, 202519.3119.8019.0919.6219.621.66%78,416,137
Aug 12, 202518.9319.5018.7219.3019.301.90%73,592,864