Skip to main content
HBIS Resources Co., Ltd. (SHE:000923)
China flag China · Delayed Price · Currency is CNY
17.18
-0.72 (-4.02%)
Apr 29, 2026, 3:04 PM CST

HBIS Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.9817.2816.3117.1817.18-4.02%32,805,382
Apr 28, 202618.1518.2117.7517.9017.90-1.92%8,924,700
Apr 27, 202618.4118.6718.1818.2518.25-1.24%7,822,100
Apr 24, 202618.4718.6218.2518.4818.48-0.54%7,724,200
Apr 23, 202619.0319.2618.4118.5818.58-1.54%9,123,548
Apr 22, 202618.7519.0518.6618.8718.870.21%7,382,341
Apr 21, 202618.7519.0218.7018.8318.83-0.05%7,322,049
Apr 20, 202618.9019.2218.7318.8418.84-0.58%11,157,301
Apr 17, 202619.1319.4518.8018.9518.95-1.40%9,839,820
Apr 16, 202618.9619.3418.9619.2219.221.42%8,079,229
Apr 15, 202619.2219.6218.9018.9518.95-0.26%11,525,330
Apr 14, 202619.2619.3218.7919.0019.001.66%9,642,842
Apr 13, 202618.6118.7818.4018.6918.69-0.11%12,295,216
Apr 10, 202618.7319.0818.6818.7118.71-0.05%9,601,000
Apr 9, 202618.4919.1118.3718.7218.720.27%11,229,138
Apr 8, 202618.3518.7618.3518.6718.674.89%10,787,100
Apr 7, 202617.7118.0217.6617.8017.800.28%6,734,318
Apr 3, 202618.0118.1117.5617.7517.75-1.44%5,915,018
Apr 2, 202618.4918.5017.8718.0118.01-2.23%9,943,108
Apr 1, 202618.2118.5718.2118.4218.423.02%13,469,820
Mar 31, 202618.1618.4317.7917.8817.88-2.03%12,733,200
Mar 30, 202618.1918.4818.0018.2518.25-0.65%10,299,000
Mar 27, 202618.0518.5818.0518.3718.370.11%11,493,320
Mar 26, 202618.3918.7418.1818.3518.35-0.65%11,053,220
Mar 25, 202618.7418.7818.3918.4718.471.54%16,285,110
Mar 24, 202618.0418.2317.4818.1918.193.23%21,530,350
Mar 23, 202618.2018.4917.4817.6217.62-5.57%20,438,670
Mar 20, 202619.2819.3818.6618.6618.66-2.05%14,378,480
Mar 19, 202620.0020.0518.8919.0519.05-6.16%23,605,410
Mar 18, 202620.2520.5019.9520.3020.300.84%9,245,500
Mar 17, 202620.6920.9220.0920.1320.13-1.56%10,631,560
Mar 16, 202620.5220.6819.5920.4520.45-1.30%21,677,270
Mar 13, 202621.0421.6520.6220.7220.72-1.00%13,791,000
Mar 12, 202621.1521.3220.7120.9320.93-1.04%11,124,800
Mar 11, 202621.2021.7421.1221.1521.150.24%13,267,910
Mar 10, 202621.4321.5421.0221.1021.100.43%11,519,118
Mar 9, 202620.8321.2420.1921.0121.01-2.69%32,726,272
Mar 6, 202622.2322.3721.4721.5921.59-4.00%26,939,220
Mar 5, 202622.8322.9822.2122.4922.49-0.18%12,262,860
Mar 4, 202622.9523.5922.3322.5322.53-3.80%20,265,590
Mar 3, 202624.4524.4523.3323.4223.42-4.37%18,925,000
Mar 2, 202624.5524.7923.6024.4924.49-0.04%23,764,620
Feb 27, 202624.0524.6523.8524.5024.501.28%15,893,250
Feb 26, 202624.6524.7924.0624.1924.19-0.86%13,214,810
Feb 25, 202623.3324.9923.2724.4024.404.59%27,127,340
Feb 24, 202623.8923.9023.1523.3323.330.13%14,073,700
Feb 13, 202623.6624.2123.3023.3023.30-2.71%18,623,710
Feb 12, 202623.4524.2023.1023.9523.952.79%16,707,470
Feb 11, 202622.7023.5922.7023.3023.301.84%13,418,870
Feb 10, 202623.2023.2622.5822.8822.88-0.74%11,957,500
Feb 9, 202623.5023.5522.7023.0523.05-0.47%21,509,300
Feb 6, 202622.2623.6721.8823.1623.16-0.86%31,829,229
Feb 5, 202624.1624.6923.3623.3623.36-9.98%29,558,640
Feb 4, 202624.8026.5024.0825.9525.956.97%28,107,900
Feb 3, 202623.9524.3723.3024.2624.264.93%20,323,810
Feb 2, 202623.1124.3522.8923.1223.12-4.34%29,572,090
Jan 30, 202625.5325.5823.8124.1724.17-8.52%30,679,490
Jan 29, 202626.0526.9825.4826.4226.422.32%36,193,270
Jan 28, 202625.3126.1124.8625.8225.822.95%23,634,670
Jan 27, 202625.7225.8324.7525.0825.08-3.17%20,237,690
Jan 26, 202625.7626.5225.4025.9025.903.52%31,942,520
Jan 23, 202623.9225.0823.7025.0225.025.21%19,441,360
Jan 22, 202624.1624.2023.5023.7823.78-1.53%12,846,310
Jan 21, 202623.5124.3123.3124.1524.152.07%16,753,700
Jan 20, 202624.5924.7223.1123.6623.66-2.35%21,641,200
Jan 19, 202624.5524.6323.4624.2324.23-1.62%22,871,000
Jan 16, 202623.8825.6523.8824.6324.633.01%34,839,780
Jan 15, 202624.2624.6423.4223.9123.91-0.25%24,698,680
Jan 14, 202623.2824.6023.2023.9723.973.23%31,559,830
Jan 13, 202622.6923.8822.5223.2223.221.84%21,318,690
Jan 12, 202623.5023.8122.4522.8022.80-0.26%23,147,480
Jan 9, 202622.4223.2922.3522.8622.860.66%18,853,050
Jan 8, 202622.9923.3022.3322.7122.71-2.82%22,975,418
Jan 7, 202622.3523.9922.0023.3723.374.28%28,439,770
Jan 6, 202621.7722.8421.7222.4122.414.82%20,083,600
Jan 5, 202621.6521.8521.1521.3821.380.99%17,235,440
Dec 31, 202521.1021.6620.9821.1721.170.81%13,650,330
Dec 30, 202520.5921.4020.0521.0021.001.79%18,146,130
Dec 29, 202521.8221.9820.5020.6320.63-2.60%24,379,100
Dec 26, 202520.3821.2020.2621.1821.185.48%17,708,562
Dec 25, 202520.0020.2019.6520.0820.08-0.25%11,128,820
Dec 24, 202519.5020.2019.4720.1320.134.68%17,428,040
Dec 23, 202519.3119.6019.0919.2319.23-0.67%9,963,300
Dec 22, 202519.4219.7719.3219.3619.360.31%13,326,360
Dec 19, 202519.1419.4518.8819.3019.300.78%11,154,907
Dec 18, 202519.0719.4019.0719.1519.15-0.42%6,840,400
Dec 17, 202518.8219.3518.5119.2319.233.89%10,600,100
Dec 16, 202518.8818.9818.4318.5118.51-2.01%7,331,200
Dec 15, 202518.4919.2618.3818.8918.890.69%9,793,263
Dec 12, 202518.9018.9918.7018.7618.761.24%8,358,382
Dec 11, 202519.0019.0918.5018.5318.53-1.49%8,138,301
Dec 10, 202518.8618.9318.5918.8118.810.59%7,453,232
Dec 9, 202519.1519.3418.6018.7018.70-3.61%11,834,290
Dec 8, 202519.5919.6318.9819.4019.40-0.56%14,216,900
Dec 5, 202519.1119.6218.9719.5119.511.93%13,690,301
Dec 4, 202519.3019.8019.1119.1419.142.57%21,816,330
Dec 3, 202518.5018.9118.4318.6618.660.43%9,003,000
Dec 2, 202518.6318.7318.4018.5818.58-1.17%9,691,390
Dec 1, 202518.6219.2018.4118.8018.804.74%18,085,550
Nov 28, 202517.5818.1717.5417.9517.952.22%7,468,200