HL Corp (Shenzhen) (SHE:002105)
China
· Delayed Price · Currency is CNY 6.68
+0.24 (3.73%)
Apr 29, 2026, 3:05 PM CST
HL Corp (Shenzhen) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.45 | 6.75 | 6.38 | 6.68 | 6.68 | 3.73% | 11,841,627 |
| Apr 28, 2026 | 6.50 | 6.59 | 6.37 | 6.44 | 6.44 | -0.62% | 9,767,535 |
| Apr 27, 2026 | 6.25 | 6.54 | 6.20 | 6.48 | 6.48 | 4.01% | 12,169,500 |
| Apr 24, 2026 | 6.17 | 6.30 | 6.06 | 6.23 | 6.23 | 1.14% | 7,592,200 |
| Apr 23, 2026 | 6.24 | 6.27 | 6.13 | 6.16 | 6.16 | -1.12% | 6,924,388 |
| Apr 22, 2026 | 6.33 | 6.33 | 6.22 | 6.23 | 6.23 | -1.42% | 5,842,800 |
| Apr 21, 2026 | 6.36 | 6.39 | 6.27 | 6.32 | 6.32 | -1.10% | 4,299,900 |
| Apr 20, 2026 | 6.32 | 6.39 | 6.27 | 6.39 | 6.39 | 1.11% | 4,269,100 |
| Apr 17, 2026 | 6.36 | 6.41 | 6.26 | 6.32 | 6.32 | -0.63% | 5,564,400 |
| Apr 16, 2026 | 6.18 | 6.38 | 6.15 | 6.36 | 6.36 | 2.75% | 6,410,376 |
| Apr 15, 2026 | 6.33 | 6.33 | 6.16 | 6.19 | 6.19 | -1.28% | 5,432,810 |
| Apr 14, 2026 | 6.40 | 6.43 | 6.17 | 6.27 | 6.27 | -1.57% | 9,239,500 |
| Apr 13, 2026 | 6.36 | 6.41 | 6.28 | 6.37 | 6.37 | -0.16% | 6,147,500 |
| Apr 10, 2026 | 6.31 | 6.46 | 6.30 | 6.38 | 6.38 | 1.92% | 8,074,900 |
| Apr 9, 2026 | 6.48 | 6.52 | 6.21 | 6.26 | 6.26 | -3.99% | 9,172,800 |
| Apr 8, 2026 | 6.40 | 6.52 | 6.37 | 6.52 | 6.52 | 3.99% | 8,720,685 |
| Apr 7, 2026 | 6.10 | 6.30 | 6.03 | 6.27 | 6.27 | 4.33% | 11,095,900 |
| Apr 3, 2026 | 6.34 | 6.36 | 6.00 | 6.01 | 6.01 | -5.21% | 8,485,100 |
| Apr 2, 2026 | 6.50 | 6.54 | 6.26 | 6.34 | 6.34 | -2.46% | 7,422,900 |
| Apr 1, 2026 | 6.62 | 6.62 | 6.40 | 6.50 | 6.50 | -0.46% | 8,511,628 |
| Mar 31, 2026 | 6.57 | 6.69 | 6.51 | 6.53 | 6.53 | - | 8,969,400 |
| Mar 30, 2026 | 6.43 | 6.54 | 6.36 | 6.53 | 6.53 | 1.08% | 7,766,901 |
| Mar 27, 2026 | 6.26 | 6.48 | 6.23 | 6.46 | 6.46 | 1.73% | 7,265,500 |
| Mar 26, 2026 | 6.58 | 6.60 | 6.31 | 6.35 | 6.35 | -2.46% | 7,681,100 |
| Mar 25, 2026 | 6.43 | 6.54 | 6.37 | 6.51 | 6.51 | 2.20% | 8,550,800 |
| Mar 24, 2026 | 6.20 | 6.39 | 6.08 | 6.37 | 6.37 | 5.12% | 11,867,400 |
| Mar 23, 2026 | 6.30 | 6.43 | 5.98 | 6.06 | 6.06 | -6.34% | 16,015,060 |
| Mar 20, 2026 | 6.77 | 6.82 | 6.45 | 6.47 | 6.47 | -4.43% | 8,585,200 |
| Mar 19, 2026 | 6.96 | 7.00 | 6.73 | 6.77 | 6.77 | -3.56% | 7,407,100 |
| Mar 18, 2026 | 6.98 | 7.02 | 6.86 | 7.02 | 7.02 | 0.57% | 7,628,700 |
| Mar 17, 2026 | 7.17 | 7.24 | 6.97 | 6.98 | 6.98 | -2.38% | 7,503,900 |
| Mar 16, 2026 | 7.10 | 7.24 | 7.07 | 7.15 | 7.15 | 0.70% | 6,692,161 |
| Mar 13, 2026 | 7.18 | 7.25 | 7.07 | 7.10 | 7.10 | -0.98% | 7,632,990 |
| Mar 12, 2026 | 7.42 | 7.42 | 7.14 | 7.17 | 7.17 | -3.11% | 10,641,850 |
| Mar 11, 2026 | 7.60 | 7.65 | 7.35 | 7.40 | 7.40 | -2.50% | 7,770,201 |
| Mar 10, 2026 | 7.50 | 7.59 | 7.45 | 7.59 | 7.59 | 2.02% | 8,014,500 |
| Mar 9, 2026 | 7.40 | 7.53 | 7.29 | 7.44 | 7.44 | -1.46% | 8,382,200 |
| Mar 6, 2026 | 7.34 | 7.55 | 7.32 | 7.55 | 7.55 | 2.72% | 7,513,501 |
| Mar 5, 2026 | 7.40 | 7.50 | 7.32 | 7.35 | 7.35 | 1.10% | 7,971,750 |
| Mar 4, 2026 | 7.21 | 7.36 | 7.11 | 7.27 | 7.27 | 0.28% | 8,586,802 |
| Mar 3, 2026 | 7.45 | 7.56 | 7.23 | 7.25 | 7.25 | -2.16% | 9,955,401 |
| Mar 2, 2026 | 7.62 | 7.67 | 7.37 | 7.41 | 7.41 | -4.02% | 11,372,300 |
| Feb 27, 2026 | 7.63 | 7.78 | 7.61 | 7.72 | 7.72 | 0.78% | 8,634,372 |
| Feb 26, 2026 | 7.62 | 7.76 | 7.60 | 7.66 | 7.66 | 0.52% | 10,089,870 |
| Feb 25, 2026 | 7.68 | 7.70 | 7.56 | 7.62 | 7.62 | - | 11,782,720 |
| Feb 24, 2026 | 7.50 | 7.63 | 7.47 | 7.62 | 7.62 | 2.14% | 10,429,000 |
| Feb 13, 2026 | 7.35 | 7.50 | 7.33 | 7.46 | 7.46 | 1.91% | 9,126,700 |
| Feb 12, 2026 | 7.47 | 7.51 | 7.30 | 7.32 | 7.32 | -1.74% | 11,561,000 |
| Feb 11, 2026 | 7.44 | 7.53 | 7.36 | 7.45 | 7.45 | - | 10,043,400 |
| Feb 10, 2026 | 7.34 | 7.47 | 7.29 | 7.45 | 7.45 | 1.92% | 9,428,168 |
| Feb 9, 2026 | 7.29 | 7.35 | 7.23 | 7.31 | 7.31 | 1.11% | 9,729,800 |
| Feb 6, 2026 | 7.15 | 7.30 | 7.09 | 7.23 | 7.23 | 1.12% | 9,964,700 |
| Feb 5, 2026 | 7.10 | 7.28 | 7.07 | 7.15 | 7.15 | 0.70% | 9,990,601 |
| Feb 4, 2026 | 7.07 | 7.13 | 7.03 | 7.10 | 7.10 | 0.71% | 5,400,169 |
| Feb 3, 2026 | 7.00 | 7.06 | 6.92 | 7.05 | 7.05 | 1.44% | 6,592,949 |
| Feb 2, 2026 | 6.92 | 7.10 | 6.87 | 6.95 | 6.95 | -0.14% | 9,468,951 |
| Jan 30, 2026 | 6.83 | 6.99 | 6.83 | 6.96 | 6.96 | 1.46% | 8,691,900 |
| Jan 29, 2026 | 6.95 | 7.09 | 6.83 | 6.86 | 6.86 | -1.58% | 13,291,100 |
| Jan 28, 2026 | 7.24 | 7.27 | 6.97 | 6.97 | 6.97 | -4.65% | 19,334,376 |
| Jan 27, 2026 | 7.25 | 7.78 | 7.10 | 7.31 | 7.31 | 0.83% | 21,364,801 |
| Jan 26, 2026 | 7.43 | 7.43 | 7.15 | 7.25 | 7.25 | -2.95% | 14,671,700 |
| Jan 23, 2026 | 7.38 | 7.59 | 7.28 | 7.47 | 7.47 | 1.91% | 13,787,900 |
| Jan 22, 2026 | 7.24 | 7.35 | 7.16 | 7.33 | 7.33 | 1.24% | 9,494,200 |
| Jan 21, 2026 | 7.11 | 7.27 | 7.02 | 7.24 | 7.24 | 1.69% | 9,469,700 |
| Jan 20, 2026 | 7.22 | 7.26 | 7.06 | 7.12 | 7.12 | -0.70% | 10,251,060 |
| Jan 19, 2026 | 7.07 | 7.18 | 7.02 | 7.17 | 7.17 | 1.41% | 8,899,487 |
| Jan 16, 2026 | 7.32 | 7.33 | 7.00 | 7.07 | 7.07 | -2.88% | 15,390,648 |
| Jan 15, 2026 | 7.52 | 7.56 | 7.25 | 7.28 | 7.28 | -3.83% | 14,673,360 |
| Jan 14, 2026 | 7.64 | 7.69 | 7.40 | 7.57 | 7.57 | 0.53% | 18,363,900 |
| Jan 13, 2026 | 7.59 | 7.71 | 7.42 | 7.53 | 7.53 | -0.66% | 17,921,500 |
| Jan 12, 2026 | 7.43 | 7.60 | 7.34 | 7.58 | 7.58 | 2.85% | 13,688,500 |
| Jan 9, 2026 | 7.30 | 7.39 | 7.25 | 7.37 | 7.37 | 0.96% | 12,170,530 |
| Jan 8, 2026 | 7.22 | 7.32 | 7.14 | 7.30 | 7.30 | 1.11% | 11,937,680 |
| Jan 7, 2026 | 7.33 | 7.34 | 7.17 | 7.22 | 7.22 | -1.50% | 11,993,280 |
| Jan 6, 2026 | 7.38 | 7.44 | 7.29 | 7.33 | 7.33 | -0.54% | 12,684,490 |
| Jan 5, 2026 | 7.33 | 7.41 | 7.28 | 7.37 | 7.37 | 0.68% | 10,361,700 |
| Dec 31, 2025 | 7.43 | 7.44 | 7.18 | 7.32 | 7.32 | -0.68% | 11,110,100 |
| Dec 30, 2025 | 7.56 | 7.56 | 7.32 | 7.37 | 7.37 | -1.99% | 14,669,600 |
| Dec 29, 2025 | 7.61 | 7.69 | 7.43 | 7.52 | 7.52 | -0.27% | 16,944,100 |
| Dec 26, 2025 | 7.74 | 7.83 | 7.53 | 7.54 | 7.54 | -4.07% | 25,657,700 |
| Dec 25, 2025 | 7.69 | 7.93 | 7.68 | 7.86 | 7.86 | 1.95% | 21,067,000 |
| Dec 24, 2025 | 7.66 | 7.71 | 7.54 | 7.71 | 7.71 | 1.18% | 17,123,230 |
| Dec 23, 2025 | 7.73 | 7.81 | 7.58 | 7.62 | 7.62 | -1.42% | 25,237,490 |
| Dec 22, 2025 | 7.86 | 8.00 | 7.68 | 7.73 | 7.73 | -0.51% | 42,625,120 |
| Dec 19, 2025 | 7.13 | 7.77 | 7.11 | 7.77 | 7.77 | 10.06% | 43,234,980 |
| Dec 18, 2025 | 6.88 | 7.22 | 6.87 | 7.06 | 7.06 | 1.88% | 30,370,970 |
| Dec 17, 2025 | 6.98 | 7.06 | 6.80 | 6.93 | 6.93 | -1.42% | 29,535,274 |
| Dec 16, 2025 | 7.30 | 7.30 | 6.96 | 7.03 | 7.03 | -4.74% | 42,128,900 |
| Dec 15, 2025 | 7.33 | 7.53 | 7.18 | 7.38 | 7.38 | -4.16% | 48,777,250 |
| Dec 12, 2025 | 8.04 | 8.19 | 7.70 | 7.70 | 7.70 | -10.05% | 71,777,247 |
| Dec 11, 2025 | 10.30 | 10.30 | 8.50 | 8.56 | 8.56 | -8.55% | 102,627,434 |
| Dec 10, 2025 | 9.36 | 9.36 | 9.01 | 9.36 | 9.36 | 9.99% | 33,737,066 |
| Dec 9, 2025 | 7.86 | 8.51 | 7.81 | 8.51 | 8.51 | 9.95% | 25,532,737 |
| Dec 8, 2025 | 7.74 | 7.79 | 7.56 | 7.74 | 7.74 | 1.84% | 29,224,440 |
| Dec 5, 2025 | 7.38 | 7.88 | 7.18 | 7.60 | 7.60 | 4.25% | 42,457,870 |
| Dec 4, 2025 | 7.41 | 7.73 | 7.17 | 7.29 | 7.29 | -0.41% | 37,502,515 |
| Dec 3, 2025 | 7.30 | 7.43 | 7.23 | 7.32 | 7.32 | 0.83% | 12,890,100 |
| Dec 2, 2025 | 7.15 | 7.27 | 7.09 | 7.26 | 7.26 | 0.97% | 6,832,890 |
| Dec 1, 2025 | 7.17 | 7.28 | 7.14 | 7.19 | 7.19 | 0.14% | 6,891,200 |
| Nov 28, 2025 | 7.20 | 7.21 | 7.08 | 7.18 | 7.18 | -0.97% | 11,753,600 |