Hongbo Co.,Ltd. (SHE:002229)
China · Delayed Price · Currency is CNY 17.05
+0.06 (0.35%)
Sep 30, 2025, 3:04 PM CST
Hongbo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 17.06 | 17.24 | 16.96 | 17.05 | 17.05 | 0.35% | 15,591,917 |
| Sep 29, 2025 | 17.02 | 17.10 | 16.82 | 16.99 | 16.99 | -0.18% | 17,138,617 |
| Sep 26, 2025 | 17.50 | 17.58 | 17.01 | 17.02 | 17.02 | -3.24% | 25,339,661 |
| Sep 25, 2025 | 17.59 | 17.95 | 17.50 | 17.59 | 17.59 | -1.46% | 31,216,640 |
| Sep 24, 2025 | 17.11 | 17.99 | 16.91 | 17.85 | 17.85 | 2.47% | 47,446,772 |
| Sep 23, 2025 | 17.63 | 18.03 | 17.10 | 17.42 | 17.42 | 0.46% | 38,012,825 |
| Sep 22, 2025 | 17.50 | 17.70 | 17.10 | 17.34 | 17.34 | -1.25% | 37,741,924 |
| Sep 19, 2025 | 18.06 | 18.10 | 17.52 | 17.56 | 17.56 | -2.44% | 33,596,336 |
| Sep 18, 2025 | 17.96 | 18.40 | 17.80 | 18.00 | 18.00 | -0.66% | 48,207,437 |
| Sep 17, 2025 | 18.25 | 18.50 | 18.02 | 18.12 | 18.12 | -0.66% | 32,840,786 |
| Sep 16, 2025 | 18.20 | 18.27 | 17.80 | 18.24 | 18.24 | -1.19% | 40,460,352 |
| Sep 15, 2025 | 18.70 | 18.80 | 18.34 | 18.46 | 18.46 | -1.55% | 35,119,840 |
| Sep 12, 2025 | 18.72 | 19.26 | 18.70 | 18.75 | 18.75 | -1.06% | 53,250,011 |
| Sep 11, 2025 | 18.30 | 18.98 | 18.12 | 18.95 | 18.95 | 4.58% | 66,994,839 |
| Sep 10, 2025 | 17.88 | 18.30 | 17.88 | 18.12 | 18.12 | 1.91% | 33,592,715 |
| Sep 9, 2025 | 18.18 | 18.23 | 17.65 | 17.78 | 17.78 | -3.32% | 39,325,421 |
| Sep 8, 2025 | 18.15 | 18.51 | 17.95 | 18.39 | 18.39 | 0.82% | 43,814,119 |
| Sep 5, 2025 | 17.82 | 18.25 | 17.57 | 18.24 | 18.24 | 1.79% | 45,251,110 |
| Sep 4, 2025 | 18.50 | 18.83 | 17.40 | 17.92 | 17.92 | -3.66% | 60,517,157 |
| Sep 3, 2025 | 18.82 | 19.29 | 18.35 | 18.60 | 18.60 | -1.54% | 58,552,642 |
| Sep 2, 2025 | 20.36 | 20.36 | 18.81 | 18.89 | 18.89 | -7.58% | 99,735,780 |
| Sep 1, 2025 | 21.00 | 21.43 | 20.28 | 20.44 | 20.44 | -4.80% | 100,769,625 |
| Aug 29, 2025 | 23.85 | 23.85 | 21.47 | 21.47 | 21.47 | -9.98% | 139,530,635 |
| Aug 28, 2025 | 22.10 | 24.00 | 21.84 | 23.85 | 23.85 | 8.26% | 140,432,390 |
| Aug 27, 2025 | 21.09 | 23.00 | 20.84 | 22.03 | 22.03 | 4.66% | 136,775,131 |
| Aug 26, 2025 | 20.37 | 21.70 | 20.28 | 21.05 | 21.05 | 2.13% | 98,998,991 |
| Aug 25, 2025 | 20.75 | 21.09 | 20.30 | 20.61 | 20.61 | 1.93% | 102,058,584 |
| Aug 22, 2025 | 19.67 | 20.59 | 19.65 | 20.22 | 20.22 | 3.64% | 100,684,090 |
| Aug 21, 2025 | 19.95 | 20.30 | 19.35 | 19.51 | 19.51 | -2.11% | 53,266,974 |
| Aug 20, 2025 | 19.75 | 20.30 | 19.50 | 19.93 | 19.93 | - | 54,468,801 |
| Aug 19, 2025 | 19.80 | 20.11 | 19.71 | 19.93 | 19.93 | 0.20% | 61,781,467 |
| Aug 18, 2025 | 19.78 | 20.20 | 19.61 | 19.89 | 19.89 | 0.61% | 79,217,503 |
| Aug 15, 2025 | 19.20 | 19.98 | 19.10 | 19.77 | 19.77 | 1.54% | 67,729,041 |
| Aug 14, 2025 | 19.62 | 20.36 | 19.43 | 19.47 | 19.47 | -0.76% | 100,574,723 |
| Aug 13, 2025 | 19.31 | 19.80 | 19.09 | 19.62 | 19.62 | 1.66% | 78,416,137 |
| Aug 12, 2025 | 18.93 | 19.50 | 18.72 | 19.30 | 19.30 | 1.90% | 73,592,864 |
| Aug 11, 2025 | 18.11 | 19.09 | 18.10 | 18.94 | 18.94 | 4.35% | 55,684,803 |
| Aug 8, 2025 | 18.55 | 18.55 | 18.08 | 18.15 | 18.15 | -2.31% | 38,386,856 |
| Aug 7, 2025 | 18.88 | 18.96 | 18.55 | 18.58 | 18.58 | -1.43% | 38,317,895 |
| Aug 6, 2025 | 18.60 | 18.92 | 18.31 | 18.85 | 18.85 | 1.40% | 45,976,445 |
| Aug 5, 2025 | 18.40 | 18.89 | 18.25 | 18.59 | 18.59 | 0.98% | 39,735,176 |
| Aug 4, 2025 | 17.77 | 18.41 | 17.70 | 18.41 | 18.41 | 0.60% | 34,106,276 |
| Aug 1, 2025 | 18.80 | 19.10 | 18.30 | 18.30 | 18.30 | -3.23% | 51,357,517 |
| Jul 31, 2025 | 18.70 | 19.48 | 18.69 | 18.91 | 18.91 | 0.64% | 63,868,519 |
| Jul 30, 2025 | 19.38 | 19.38 | 18.65 | 18.79 | 18.79 | -3.99% | 57,028,926 |
| Jul 29, 2025 | 19.36 | 19.92 | 19.15 | 19.57 | 19.57 | 0.05% | 63,076,216 |
| Jul 28, 2025 | 19.99 | 19.99 | 19.15 | 19.56 | 19.56 | -1.16% | 66,686,098 |
| Jul 25, 2025 | 18.95 | 19.86 | 18.95 | 19.79 | 19.79 | 4.49% | 110,032,696 |
| Jul 24, 2025 | 18.68 | 18.98 | 18.54 | 18.94 | 18.94 | 1.77% | 68,888,295 |
| Jul 23, 2025 | 18.65 | 18.99 | 18.42 | 18.61 | 18.61 | -1.12% | 70,404,509 |