Skip to main content
HBIS Company Limited (SHE:000709)
China flag China · Delayed Price · Currency is CNY
2.340
+0.040 (1.74%)
At close: Dec 5, 2025

HBIS Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.302.342.292.342.341.74%77,927,410
Dec 4, 20252.312.322.292.302.30-0.43%50,002,880
Dec 3, 20252.322.342.302.312.31-0.86%74,547,310
Dec 2, 20252.312.342.292.332.330.87%83,539,800
Dec 1, 20252.302.322.292.312.310.87%68,997,880
Nov 28, 20252.292.302.272.292.290.44%64,958,710
Nov 27, 20252.292.302.272.282.28-0.87%62,393,500
Nov 26, 20252.322.342.292.302.30-0.86%86,819,344
Nov 25, 20252.322.332.312.322.32-62,442,030
Nov 24, 20252.342.352.302.322.32-0.43%82,396,460
Nov 21, 20252.412.412.322.332.33-3.72%117,100,500
Nov 20, 20252.432.462.422.422.42-78,131,600
Nov 19, 20252.452.472.402.422.42-1.22%95,483,890
Nov 18, 20252.582.582.442.452.45-5.04%168,201,600
Nov 17, 20252.592.592.552.582.58-0.39%81,000,630
Nov 14, 20252.562.622.562.592.590.39%112,490,400
Nov 13, 20252.552.592.542.582.581.18%117,297,700
Nov 12, 20252.552.572.522.552.55-99,695,000
Nov 11, 20252.542.562.522.552.550.39%98,014,770
Nov 10, 20252.562.562.512.542.54-0.39%98,186,380
Nov 7, 20252.542.572.522.552.55-110,622,100
Nov 6, 20252.522.552.502.552.551.19%114,524,900
Nov 5, 20252.472.532.452.522.521.61%103,386,900
Nov 4, 20252.522.532.472.482.48-1.59%82,002,340
Nov 3, 20252.512.542.492.522.520.40%109,170,400
Oct 31, 20252.532.552.502.512.51-0.79%116,756,000
Oct 30, 20252.492.572.482.532.531.20%146,161,100
Oct 29, 20252.532.542.452.502.50-1.57%133,008,600
Oct 28, 20252.582.602.532.542.54-1.55%95,779,750
Oct 27, 20252.532.612.522.582.581.98%128,293,900
Oct 24, 20252.592.602.522.532.53-2.32%108,686,600
Oct 23, 20252.562.602.522.592.591.17%91,747,520
Oct 22, 20252.572.592.552.562.56-0.39%95,693,570
Oct 21, 20252.552.592.532.572.570.78%97,471,010
Oct 20, 20252.562.592.532.552.55-94,186,560
Oct 17, 20252.582.642.552.552.55-0.78%100,653,200
Oct 16, 20252.642.652.562.572.57-2.65%110,455,400
Oct 15, 20252.642.682.632.642.64-98,435,390
Oct 14, 20252.682.702.622.642.64-0.75%132,613,500
Oct 13, 20252.602.682.592.662.66-1.12%149,976,800
Oct 10, 20252.672.692.622.692.690.75%146,849,400
Oct 9, 20252.602.702.592.672.675.12%192,400,800
Sep 30, 20252.482.552.472.542.542.42%128,655,400
Sep 29, 20252.402.492.342.482.483.33%128,467,400
Sep 26, 20252.392.422.382.402.40-55,565,110
Sep 25, 20252.402.432.382.402.40-0.41%79,514,940
Sep 24, 20252.392.412.372.412.410.42%69,163,920
Sep 23, 20252.482.482.372.402.40-3.23%106,601,300
Sep 22, 20252.492.502.422.482.48-0.80%94,215,270
Sep 19, 20252.522.572.492.502.50-0.79%113,188,200
Sep 18, 20252.552.582.502.522.52-1.18%138,518,500
Sep 17, 20252.542.552.492.552.55-103,312,000
Sep 16, 20252.552.572.482.552.550.39%124,632,800
Sep 15, 20252.512.582.502.542.541.60%128,006,200
Sep 12, 20252.442.542.432.502.502.88%199,521,100
Sep 11, 20252.402.442.382.432.430.83%80,819,150
Sep 10, 20252.422.432.372.412.41-0.82%72,227,330
Sep 9, 20252.432.462.412.432.43-0.41%75,904,140
Sep 8, 20252.382.442.372.442.442.95%107,454,100
Sep 5, 20252.362.382.342.372.370.42%88,954,380
Sep 4, 20252.382.402.332.362.36-1.26%106,920,800
Sep 3, 20252.432.452.382.392.39-1.65%85,732,620
Sep 2, 20252.452.452.402.432.43-0.41%98,233,440
Sep 1, 20252.462.472.382.442.44-1.21%139,086,200
Aug 29, 20252.392.482.382.472.474.22%184,839,800
Aug 28, 20252.362.382.302.372.370.42%116,225,200
Aug 27, 20252.432.442.362.362.36-2.88%104,415,000
Aug 26, 20252.442.452.402.432.43-0.82%96,154,590
Aug 25, 20252.412.472.402.452.452.08%123,793,200
Aug 22, 20252.412.412.362.402.40-0.41%106,459,400
Aug 21, 20252.392.422.382.412.410.84%75,638,790
Aug 20, 20252.362.402.352.392.391.27%96,517,430
Aug 19, 20252.372.392.352.362.36-0.42%71,391,160
Aug 18, 20252.382.392.362.372.37-0.42%95,375,720
Aug 15, 20252.362.392.352.382.380.85%67,882,420
Aug 14, 20252.422.432.352.362.36-2.48%96,487,920
Aug 13, 20252.402.432.392.422.420.83%62,840,860
Aug 12, 20252.432.442.392.402.40-1.23%62,101,190
Aug 11, 20252.442.452.412.432.43-62,127,250
Aug 8, 20252.412.452.412.432.430.41%66,131,760
Aug 7, 20252.432.442.372.422.42-0.41%94,894,510
Aug 6, 20252.402.452.382.432.430.83%93,602,280
Aug 5, 20252.392.442.392.412.410.84%74,390,160
Aug 4, 20252.382.402.362.392.39-68,795,960
Aug 1, 20252.412.432.392.392.39-0.42%69,603,950
Jul 31, 20252.522.522.392.402.40-4.76%146,549,800
Jul 30, 20252.512.582.512.522.520.40%124,188,300
Jul 29, 20252.442.522.422.512.512.87%122,592,900
Jul 28, 20252.482.492.412.442.44-2.01%125,335,500
Jul 25, 20252.542.552.482.492.49-1.58%98,976,690
Jul 24, 20252.482.542.462.532.530.80%158,523,000
Jul 23, 20252.572.652.502.512.51-245,811,000
Jul 22, 20252.432.512.422.512.513.29%152,995,100
Jul 21, 20252.392.452.392.432.432.53%115,179,800
Jul 18, 20252.362.412.352.372.370.85%78,631,800
Jul 17, 20252.312.362.292.352.351.29%81,743,620
Jul 16, 20252.372.382.312.322.29-2.11%93,651,250
Jul 15, 20252.382.392.362.372.34-0.42%87,026,720
Jul 14, 20252.392.422.372.382.35-0.83%76,377,900
Jul 11, 20252.372.432.362.402.371.27%119,280,700