Skip to main content
HBIS Company Limited (SHE:000709)
China flag China · Delayed Price · Currency is CNY
2.420
+0.160 (7.08%)
Apr 29, 2026, 2:35 PM CST

HBIS Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.262.292.252.262.26-0.44%69,756,692
Apr 27, 20262.262.282.252.272.270.44%50,048,327
Apr 24, 20262.282.292.252.262.26-1.31%71,384,611
Apr 23, 20262.302.312.272.292.29-0.87%69,131,506
Apr 22, 20262.302.312.282.312.310.43%58,529,114
Apr 21, 20262.292.312.282.302.300.44%67,938,580
Apr 20, 20262.312.322.292.292.29-1.29%100,684,593
Apr 17, 20262.332.342.312.322.32-0.43%63,332,487
Apr 16, 20262.322.342.322.332.330.43%57,139,851
Apr 15, 20262.342.362.322.322.32-0.85%69,972,439
Apr 14, 20262.372.392.312.342.34-0.85%110,309,356
Apr 13, 20262.362.372.332.362.36-82,204,640
Apr 10, 20262.352.382.342.362.360.85%75,318,009
Apr 9, 20262.352.382.332.342.34-1.27%83,101,310
Apr 8, 20262.342.372.322.372.373.49%105,883,329
Apr 7, 20262.282.302.262.292.290.44%63,131,290
Apr 3, 20262.312.322.272.282.28-1.30%70,278,550
Apr 2, 20262.352.362.302.312.31-1.70%81,250,030
Apr 1, 20262.372.392.342.352.350.86%104,319,169
Mar 31, 20262.382.412.332.332.33-1.69%100,116,700
Mar 30, 20262.332.382.312.372.370.85%109,455,500
Mar 27, 20262.332.372.322.352.35-94,613,400
Mar 26, 20262.362.392.342.352.35-0.84%97,078,070
Mar 25, 20262.332.372.312.372.371.72%98,340,270
Mar 24, 20262.292.342.252.332.333.56%127,251,600
Mar 23, 20262.352.362.242.252.25-5.46%171,232,900
Mar 20, 20262.412.432.372.382.38-1.65%119,038,768
Mar 19, 20262.482.492.402.422.42-3.20%159,439,708
Mar 18, 20262.552.582.482.502.50-1.96%160,928,600
Mar 17, 20262.532.642.522.552.550.79%190,252,900
Mar 16, 20262.632.642.502.532.53-4.17%235,069,300
Mar 13, 20262.632.682.612.642.641.15%178,711,700
Mar 12, 20262.542.632.542.612.612.76%192,189,800
Mar 11, 20262.522.552.482.542.540.79%142,931,400
Mar 10, 20262.562.592.512.522.52-1.18%169,324,600
Mar 9, 20262.562.582.512.552.55-1.16%142,445,800
Mar 6, 20262.552.592.522.582.580.78%107,997,100
Mar 5, 20262.602.632.542.562.56-129,492,500
Mar 4, 20262.582.642.542.562.56-1.92%148,374,100
Mar 3, 20262.692.722.602.612.61-3.33%171,607,700
Mar 2, 20262.652.722.612.702.701.12%205,338,700
Feb 27, 20262.602.682.592.672.671.91%153,514,400
Feb 26, 20262.582.632.582.622.621.16%179,742,192
Feb 25, 20262.472.652.472.592.594.44%271,116,797
Feb 24, 20262.422.492.422.482.483.77%135,922,400
Feb 13, 20262.482.492.382.392.39-4.02%148,132,300
Feb 12, 20262.512.532.462.492.49-0.80%107,201,200
Feb 11, 20262.462.532.452.512.512.03%120,875,606
Feb 10, 20262.482.492.432.462.46-0.81%93,179,760
Feb 9, 20262.502.522.462.482.480.40%130,534,500
Feb 6, 20262.472.522.442.472.47-0.80%118,951,900
Feb 5, 20262.522.532.462.492.49-1.58%138,897,800
Feb 4, 20262.432.532.412.532.534.12%172,620,800
Feb 3, 20262.392.442.382.432.433.40%153,273,255
Feb 2, 20262.502.512.342.352.35-6.37%205,903,607
Jan 30, 20262.572.602.472.512.51-3.09%173,138,000
Jan 29, 20262.582.632.552.592.590.39%176,527,700
Jan 28, 20262.502.592.472.582.582.79%172,728,100
Jan 27, 20262.562.572.482.512.51-2.33%147,973,700
Jan 26, 20262.542.592.542.572.570.78%154,432,000
Jan 23, 20262.502.552.482.552.551.59%111,624,700
Jan 22, 20262.452.522.442.512.512.45%139,798,200
Jan 21, 20262.422.462.402.452.451.24%105,350,200
Jan 20, 20262.392.432.372.422.421.68%120,204,100
Jan 19, 20262.342.392.322.382.381.71%94,419,550
Jan 16, 20262.382.402.332.342.34-1.68%100,546,300
Jan 15, 20262.402.422.372.382.38-0.83%102,211,000
Jan 14, 20262.412.462.382.402.40-0.83%148,246,900
Jan 13, 20262.412.452.392.422.420.41%152,283,900
Jan 12, 20262.402.442.392.412.410.84%113,469,000
Jan 9, 20262.392.462.382.392.39-142,016,700
Jan 8, 20262.392.412.362.392.39-103,936,000
Jan 7, 20262.412.442.382.392.39-0.83%105,776,800
Jan 6, 20262.332.422.332.412.413.43%156,716,400
Jan 5, 20262.322.342.312.332.330.87%90,501,510
Dec 31, 20252.322.342.302.312.31-0.86%87,747,560
Dec 30, 20252.352.352.292.332.33-0.85%93,694,210
Dec 29, 20252.362.382.352.352.35-0.42%77,037,631
Dec 26, 20252.352.372.342.362.360.43%77,257,337
Dec 25, 20252.332.362.312.352.350.86%82,822,088
Dec 24, 20252.322.342.302.332.330.87%69,337,750
Dec 23, 20252.352.352.302.312.31-1.70%80,790,161
Dec 22, 20252.342.382.342.352.350.43%85,980,745
Dec 19, 20252.282.352.282.342.342.63%125,278,500
Dec 18, 20252.262.292.252.282.280.88%68,447,660
Dec 17, 20252.242.272.222.262.260.89%70,570,140
Dec 16, 20252.282.282.242.242.24-1.75%71,382,940
Dec 15, 20252.232.292.222.282.281.79%91,540,380
Dec 12, 20252.232.252.232.242.240.45%57,665,180
Dec 11, 20252.262.272.222.232.23-1.33%65,192,480
Dec 10, 20252.242.272.242.262.26-54,276,790
Dec 9, 20252.322.332.262.262.26-3.00%105,776,600
Dec 8, 20252.342.352.312.332.33-0.43%80,709,490
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