Skip to main content
Hongbaoli Group Corporation, Ltd. (SHE:002165)
China flag China · Delayed Price · Currency is CNY
11.84
-0.37 (-3.03%)
At close: Mar 9, 2026

SHE:002165 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611.0312.2110.9612.2112.2110.00%83,747,600
Mar 5, 202611.5811.6010.9811.1011.10-1.51%70,168,812
Mar 4, 202610.8511.5910.8411.2711.271.26%98,563,290
Mar 3, 202612.3412.3711.1311.1311.13-10.02%136,144,000
Mar 2, 202612.6113.0012.2612.3712.37-3.43%122,795,880
Feb 27, 202612.5113.0012.4112.8112.811.51%153,898,800
Feb 26, 202612.6813.3312.5012.6212.62-1.25%164,437,800
Feb 25, 202612.3913.1412.1612.7812.782.08%219,467,500
Feb 24, 202611.6312.5211.6312.5212.5210.02%124,551,300
Feb 13, 202611.7911.9311.3711.3811.38-3.48%111,529,400
Feb 12, 202611.9412.0911.6011.7911.79-3.36%152,369,600
Feb 11, 202612.4713.1511.8512.2012.20-4.16%205,789,300
Feb 10, 202613.2113.5412.7012.7312.73-6.40%209,694,900
Feb 9, 202613.3914.0012.9013.6013.603.34%283,703,500
Feb 6, 202612.8313.9112.0113.1613.161.94%275,402,600
Feb 5, 202614.1614.7512.7112.9112.91-8.57%280,214,000
Feb 4, 202614.5014.9913.7514.1214.123.07%301,838,900
Feb 3, 202612.4013.7012.4013.7013.7010.04%192,193,800
Feb 2, 202612.7713.9012.1412.4512.45-2.51%318,270,900
Jan 30, 202611.2312.7711.0312.7712.779.99%264,015,600
Jan 29, 202610.8411.7710.7311.6111.618.50%292,662,567
Jan 28, 202610.0211.169.9010.7010.704.80%254,576,500
Jan 27, 202610.4510.869.9410.2110.21-6.33%247,779,200
Jan 26, 202610.0910.9010.0110.9010.909.99%194,456,443
Jan 23, 20269.5310.359.519.919.91-0.80%259,727,800
Jan 22, 20269.6010.439.349.999.994.17%326,622,257
Jan 21, 20269.599.599.259.599.599.98%289,557,000
Jan 20, 20267.938.727.928.728.729.96%85,728,980
Jan 19, 20267.797.957.757.937.931.41%25,186,040
Jan 16, 20267.967.997.727.827.82-1.76%30,533,300
Jan 15, 20267.848.067.827.967.960.63%25,167,860
Jan 14, 20267.818.007.797.917.910.89%34,199,670
Jan 13, 20268.058.077.827.847.84-2.61%34,961,910
Jan 12, 20267.858.107.828.058.052.29%45,806,980
Jan 9, 20267.837.897.787.877.87-25,601,802
Jan 8, 20267.937.997.847.877.87-0.51%32,036,300
Jan 7, 20268.118.117.877.917.91-0.38%45,907,660
Jan 6, 20267.658.237.647.947.943.93%64,145,170
Jan 5, 20267.557.657.527.647.641.06%13,889,630
Dec 31, 20257.647.647.457.567.56-0.26%14,213,490
Dec 30, 20257.707.707.577.587.58-1.69%14,792,060
Dec 29, 20257.707.747.637.717.710.13%12,191,520
Dec 26, 20257.807.837.687.707.70-1.16%15,386,600
Dec 25, 20257.827.827.727.797.79-14,685,498
Dec 24, 20257.757.797.677.797.790.78%14,103,790
Dec 23, 20257.757.807.647.737.730.26%16,735,200
Dec 22, 20257.707.747.667.717.711.05%16,059,114
Dec 19, 20257.477.637.457.637.632.42%21,708,600
Dec 18, 20257.407.637.357.457.450.81%21,290,020
Dec 17, 20257.417.467.227.397.39-0.54%20,572,200
Dec 16, 20257.537.557.417.437.43-1.98%16,907,670
Dec 15, 20257.527.627.287.587.58-0.66%18,511,910
Dec 12, 20257.557.687.527.637.630.53%12,876,300
Dec 11, 20257.807.807.587.597.59-2.32%14,403,530
Dec 10, 20257.787.817.707.777.770.13%12,226,620
Dec 9, 20257.837.867.757.767.76-0.39%12,139,600
Dec 8, 20257.787.837.707.797.791.30%16,648,700
Dec 5, 20257.617.727.537.697.690.65%16,413,730
Dec 4, 20257.837.847.627.647.64-2.68%22,299,310
Dec 3, 20258.018.027.837.857.85-2.00%19,999,530
Dec 2, 20258.088.087.988.018.01-1.35%14,221,750
Dec 1, 20257.968.167.968.128.121.50%24,524,270
Nov 28, 20258.018.067.958.008.00-1.11%21,359,800
Nov 27, 20257.978.207.948.098.092.02%31,140,630
Nov 26, 20258.048.057.917.937.93-1.25%18,606,400
Nov 25, 20257.928.087.838.038.031.90%24,118,650
Nov 24, 20257.897.987.707.887.88-0.13%24,820,130
Nov 21, 20258.328.407.857.897.89-6.63%43,852,290
Nov 20, 20258.678.778.418.458.45-2.09%31,559,430
Nov 19, 20258.688.908.518.638.63-1.26%33,192,210
Nov 18, 20258.989.018.628.748.74-3.53%61,218,860
Nov 17, 20258.739.308.729.069.063.90%82,466,050
Nov 14, 20258.708.888.708.728.72-0.80%31,005,730
Nov 13, 20258.648.858.588.798.791.97%39,285,540
Nov 12, 20258.868.868.618.628.62-3.04%38,386,920
Nov 11, 20258.828.998.748.898.89-0.34%48,929,580
Nov 10, 20258.659.088.588.928.922.53%80,795,170
Nov 7, 20258.458.878.428.708.702.84%82,359,590
Nov 6, 20258.498.508.428.468.46-0.35%13,670,350
Nov 5, 20258.358.548.318.498.490.95%23,458,670
Nov 4, 20258.478.578.358.418.41-0.59%19,499,660
Nov 3, 20258.448.468.368.468.460.48%17,627,620
Oct 31, 20258.348.478.318.428.420.96%15,740,590
Oct 30, 20258.488.488.348.348.34-1.65%19,683,780
Oct 29, 20258.478.498.408.488.48-0.24%17,567,540
Oct 28, 20258.478.558.468.508.50-0.47%16,088,220
Oct 27, 20258.668.708.548.548.540.23%18,608,460
Oct 24, 20258.528.578.518.528.52-0.47%16,995,990
Oct 23, 20258.488.698.468.568.560.47%25,555,890
Oct 22, 20258.528.628.488.528.52-2.85%32,425,840
Oct 21, 20258.358.978.318.778.775.03%51,988,530
Oct 20, 20258.398.428.318.358.350.12%15,194,030
Oct 17, 20258.528.608.348.348.34-2.34%19,382,230
Oct 16, 20258.638.718.538.548.54-1.61%18,653,400
Oct 15, 20258.698.708.548.688.68-0.12%22,030,880
Oct 14, 20258.918.948.688.698.69-2.47%35,042,430
Oct 13, 20258.438.958.338.918.912.41%38,835,200
Oct 10, 20258.688.808.588.708.700.23%28,505,330
Oct 9, 20258.588.688.528.688.681.40%25,158,990
Sep 30, 20258.538.608.528.568.560.47%19,202,640