Skip to main content
logo
Hongbo Co.,Ltd. (SHE:002229)
China flag China · Delayed Price · Currency is CNY
15.89
+0.30 (1.92%)
At close: Feb 6, 2026

Hongbo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 6, 202615.7216.1015.6716.1016.101.96%31,686,520
Jan 5, 202615.4215.8015.4015.7915.792.20%23,514,278
Dec 31, 202515.5015.5715.3515.4515.45-0.32%17,638,105
Dec 30, 202515.5115.7215.4715.5015.50-0.90%20,277,810
Dec 29, 202515.7515.9315.6415.6415.64-1.08%20,423,820
Dec 26, 202515.9115.9915.7215.8115.81-1.25%24,706,100
Dec 25, 202515.8716.0815.8216.0116.010.13%22,814,060
Dec 24, 202516.0016.1015.8515.9915.991.46%22,330,370
Dec 23, 202515.8516.0515.6615.7615.76-0.94%24,247,464
Dec 22, 202515.8716.2815.6615.9115.911.92%32,486,840
Dec 19, 202515.4715.6415.3315.6115.611.89%20,115,400
Dec 18, 202515.4715.6515.2915.3215.32-2.05%20,644,560
Dec 17, 202515.3815.6915.2615.6415.641.10%22,788,900
Dec 16, 202516.0016.0015.3515.4715.47-3.79%32,752,740
Dec 15, 202516.5016.6015.9616.0816.08-4.80%45,406,230
Dec 12, 202517.1817.5416.6616.8916.89-3.98%60,779,050
Dec 11, 202517.3318.1917.3317.5917.59-83,262,730
Dec 10, 202518.3318.5817.5017.5917.59-4.19%116,594,900
Dec 9, 202518.3618.3618.3618.3618.3610.01%32,751,790
Dec 8, 202516.2916.9116.2016.6916.692.20%42,929,210
Dec 5, 202515.9016.6015.8516.3316.333.03%42,311,610
Dec 4, 202516.2016.2515.8415.8515.85-3.76%33,294,080
Dec 3, 202516.7816.9116.2216.4716.47-3.17%63,824,745
Dec 2, 202516.0517.7216.0217.0117.015.59%98,370,220
Dec 1, 202516.0616.1215.9816.1116.110.31%12,286,970
Nov 28, 202515.8816.2015.8616.0616.060.19%18,351,321
Nov 27, 202515.5716.2915.4416.0316.032.89%30,621,290