Hongbaoli Group Corporation, Ltd. (SHE:002165)
China
· Delayed Price · Currency is CNY 8.69
-0.02 (-0.23%)
Apr 29, 2026, 3:04 PM CST
SHE:002165 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.63 | 8.75 | 8.54 | 8.69 | 8.69 | -0.23% | 30,076,011 |
| Apr 28, 2026 | 8.68 | 8.84 | 8.63 | 8.71 | 8.71 | -0.68% | 35,130,932 |
| Apr 27, 2026 | 9.02 | 9.02 | 8.57 | 8.77 | 8.77 | -3.52% | 59,797,568 |
| Apr 24, 2026 | 8.86 | 9.47 | 8.80 | 9.09 | 9.09 | 1.22% | 79,419,760 |
| Apr 23, 2026 | 9.17 | 9.39 | 8.86 | 8.98 | 8.98 | -5.27% | 63,168,598 |
| Apr 22, 2026 | 9.58 | 9.66 | 9.43 | 9.48 | 9.48 | -1.04% | 30,141,000 |
| Apr 21, 2026 | 9.78 | 9.81 | 9.47 | 9.58 | 9.58 | -2.04% | 34,855,340 |
| Apr 20, 2026 | 9.70 | 9.82 | 9.63 | 9.78 | 9.78 | 0.51% | 33,048,290 |
| Apr 17, 2026 | 9.74 | 9.80 | 9.62 | 9.73 | 9.73 | -0.21% | 26,781,906 |
| Apr 16, 2026 | 9.63 | 9.75 | 9.52 | 9.75 | 9.75 | 1.25% | 32,640,913 |
| Apr 15, 2026 | 9.88 | 9.88 | 9.59 | 9.63 | 9.63 | -2.63% | 39,116,770 |
| Apr 14, 2026 | 9.86 | 9.90 | 9.73 | 9.89 | 9.89 | 0.61% | 44,602,320 |
| Apr 13, 2026 | 9.63 | 9.85 | 9.57 | 9.83 | 9.83 | 1.76% | 44,721,290 |
| Apr 10, 2026 | 9.80 | 9.84 | 9.66 | 9.66 | 9.66 | -1.33% | 41,550,400 |
| Apr 9, 2026 | 9.88 | 9.88 | 9.68 | 9.79 | 9.79 | -1.01% | 46,527,140 |
| Apr 8, 2026 | 9.58 | 9.90 | 9.41 | 9.89 | 9.89 | 2.81% | 73,580,796 |
| Apr 7, 2026 | 9.11 | 9.68 | 8.96 | 9.62 | 9.62 | 7.13% | 94,419,800 |
| Apr 3, 2026 | 9.43 | 9.50 | 8.89 | 8.98 | 8.98 | -6.56% | 75,034,204 |
| Apr 2, 2026 | 9.84 | 9.87 | 9.52 | 9.61 | 9.61 | -3.13% | 56,450,890 |
| Apr 1, 2026 | 9.93 | 10.05 | 9.82 | 9.92 | 9.92 | 1.12% | 54,358,480 |
| Mar 31, 2026 | 10.05 | 10.22 | 9.80 | 9.81 | 9.81 | -2.58% | 74,318,970 |
| Mar 30, 2026 | 10.02 | 10.34 | 9.88 | 10.07 | 10.07 | -0.69% | 81,381,158 |
| Mar 27, 2026 | 9.96 | 10.36 | 9.85 | 10.14 | 10.14 | 1.60% | 99,296,852 |
| Mar 26, 2026 | 10.33 | 10.58 | 9.94 | 9.98 | 9.98 | -3.39% | 100,813,000 |
| Mar 25, 2026 | 9.89 | 10.40 | 9.83 | 10.33 | 10.33 | 2.48% | 118,414,800 |
| Mar 24, 2026 | 9.90 | 10.30 | 9.32 | 10.08 | 10.08 | 1.31% | 120,078,757 |
| Mar 23, 2026 | 9.50 | 10.27 | 9.42 | 9.95 | 9.95 | -0.60% | 97,305,973 |
| Mar 20, 2026 | 10.65 | 10.77 | 10.01 | 10.01 | 10.01 | -9.98% | 131,842,700 |
| Mar 19, 2026 | 11.98 | 12.14 | 11.09 | 11.12 | 11.12 | -6.32% | 135,664,100 |
| Mar 18, 2026 | 12.38 | 12.39 | 11.55 | 11.87 | 11.87 | -7.19% | 203,232,100 |
| Mar 17, 2026 | 11.94 | 13.19 | 11.90 | 12.79 | 12.79 | 5.79% | 258,376,100 |
| Mar 16, 2026 | 12.52 | 13.35 | 11.95 | 12.09 | 12.09 | -5.25% | 274,352,100 |
| Mar 13, 2026 | 11.60 | 12.76 | 11.51 | 12.76 | 12.76 | 10.00% | 191,200,300 |
| Mar 12, 2026 | 11.94 | 12.40 | 11.51 | 11.60 | 11.60 | -2.77% | 184,320,000 |
| Mar 11, 2026 | 11.97 | 12.10 | 11.56 | 11.93 | 11.93 | 2.14% | 181,780,900 |
| Mar 10, 2026 | 11.66 | 11.84 | 11.52 | 11.68 | 11.68 | -1.35% | 98,212,160 |
| Mar 9, 2026 | 12.29 | 12.59 | 11.52 | 11.84 | 11.84 | -3.03% | 169,311,900 |
| Mar 6, 2026 | 11.03 | 12.21 | 10.96 | 12.21 | 12.21 | 10.00% | 83,747,600 |
| Mar 5, 2026 | 11.58 | 11.60 | 10.98 | 11.10 | 11.10 | -1.51% | 70,168,812 |
| Mar 4, 2026 | 10.85 | 11.59 | 10.84 | 11.27 | 11.27 | 1.26% | 98,563,290 |
| Mar 3, 2026 | 12.34 | 12.37 | 11.13 | 11.13 | 11.13 | -10.02% | 136,144,000 |
| Mar 2, 2026 | 12.61 | 13.00 | 12.26 | 12.37 | 12.37 | -3.43% | 122,795,880 |
| Feb 27, 2026 | 12.51 | 13.00 | 12.41 | 12.81 | 12.81 | 1.51% | 153,898,800 |
| Feb 26, 2026 | 12.68 | 13.33 | 12.50 | 12.62 | 12.62 | -1.25% | 164,437,800 |
| Feb 25, 2026 | 12.39 | 13.14 | 12.16 | 12.78 | 12.78 | 2.08% | 219,467,500 |
| Feb 24, 2026 | 11.63 | 12.52 | 11.63 | 12.52 | 12.52 | 10.02% | 124,551,300 |
| Feb 13, 2026 | 11.79 | 11.93 | 11.37 | 11.38 | 11.38 | -3.48% | 111,529,400 |
| Feb 12, 2026 | 11.94 | 12.09 | 11.60 | 11.79 | 11.79 | -3.36% | 152,369,600 |
| Feb 11, 2026 | 12.47 | 13.15 | 11.85 | 12.20 | 12.20 | -4.16% | 205,789,300 |
| Feb 10, 2026 | 13.21 | 13.54 | 12.70 | 12.73 | 12.73 | -6.40% | 209,694,900 |
| Feb 9, 2026 | 13.39 | 14.00 | 12.90 | 13.60 | 13.60 | 3.34% | 283,703,500 |
| Feb 6, 2026 | 12.83 | 13.91 | 12.01 | 13.16 | 13.16 | 1.94% | 275,402,600 |
| Feb 5, 2026 | 14.16 | 14.75 | 12.71 | 12.91 | 12.91 | -8.57% | 280,214,000 |
| Feb 4, 2026 | 14.50 | 14.99 | 13.75 | 14.12 | 14.12 | 3.07% | 301,838,900 |
| Feb 3, 2026 | 12.40 | 13.70 | 12.40 | 13.70 | 13.70 | 10.04% | 192,193,800 |
| Feb 2, 2026 | 12.77 | 13.90 | 12.14 | 12.45 | 12.45 | -2.51% | 318,270,900 |
| Jan 30, 2026 | 11.23 | 12.77 | 11.03 | 12.77 | 12.77 | 9.99% | 264,015,600 |
| Jan 29, 2026 | 10.84 | 11.77 | 10.73 | 11.61 | 11.61 | 8.50% | 292,662,567 |
| Jan 28, 2026 | 10.02 | 11.16 | 9.90 | 10.70 | 10.70 | 4.80% | 254,576,500 |
| Jan 27, 2026 | 10.45 | 10.86 | 9.94 | 10.21 | 10.21 | -6.33% | 247,779,200 |
| Jan 26, 2026 | 10.09 | 10.90 | 10.01 | 10.90 | 10.90 | 9.99% | 194,456,443 |
| Jan 23, 2026 | 9.53 | 10.35 | 9.51 | 9.91 | 9.91 | -0.80% | 259,727,800 |
| Jan 22, 2026 | 9.60 | 10.43 | 9.34 | 9.99 | 9.99 | 4.17% | 326,622,257 |
| Jan 21, 2026 | 9.59 | 9.59 | 9.25 | 9.59 | 9.59 | 9.98% | 289,557,000 |
| Jan 20, 2026 | 7.93 | 8.72 | 7.92 | 8.72 | 8.72 | 9.96% | 85,728,980 |
| Jan 19, 2026 | 7.79 | 7.95 | 7.75 | 7.93 | 7.93 | 1.41% | 25,186,040 |
| Jan 16, 2026 | 7.96 | 7.99 | 7.72 | 7.82 | 7.82 | -1.76% | 30,533,300 |
| Jan 15, 2026 | 7.84 | 8.06 | 7.82 | 7.96 | 7.96 | 0.63% | 25,167,860 |
| Jan 14, 2026 | 7.81 | 8.00 | 7.79 | 7.91 | 7.91 | 0.89% | 34,199,670 |
| Jan 13, 2026 | 8.05 | 8.07 | 7.82 | 7.84 | 7.84 | -2.61% | 34,961,910 |
| Jan 12, 2026 | 7.85 | 8.10 | 7.82 | 8.05 | 8.05 | 2.29% | 45,806,980 |
| Jan 9, 2026 | 7.83 | 7.89 | 7.78 | 7.87 | 7.87 | - | 25,601,802 |
| Jan 8, 2026 | 7.93 | 7.99 | 7.84 | 7.87 | 7.87 | -0.51% | 32,036,300 |
| Jan 7, 2026 | 8.11 | 8.11 | 7.87 | 7.91 | 7.91 | -0.38% | 45,907,660 |
| Jan 6, 2026 | 7.65 | 8.23 | 7.64 | 7.94 | 7.94 | 3.93% | 64,145,170 |
| Jan 5, 2026 | 7.55 | 7.65 | 7.52 | 7.64 | 7.64 | 1.06% | 13,889,630 |
| Dec 31, 2025 | 7.64 | 7.64 | 7.45 | 7.56 | 7.56 | -0.26% | 14,213,490 |
| Dec 30, 2025 | 7.70 | 7.70 | 7.57 | 7.58 | 7.58 | -1.69% | 14,792,060 |
| Dec 29, 2025 | 7.70 | 7.74 | 7.63 | 7.71 | 7.71 | 0.13% | 12,191,520 |
| Dec 26, 2025 | 7.80 | 7.83 | 7.68 | 7.70 | 7.70 | -1.16% | 15,386,600 |
| Dec 25, 2025 | 7.82 | 7.82 | 7.72 | 7.79 | 7.79 | - | 14,685,498 |
| Dec 24, 2025 | 7.75 | 7.79 | 7.67 | 7.79 | 7.79 | 0.78% | 14,103,790 |
| Dec 23, 2025 | 7.75 | 7.80 | 7.64 | 7.73 | 7.73 | 0.26% | 16,735,200 |
| Dec 22, 2025 | 7.70 | 7.74 | 7.66 | 7.71 | 7.71 | 1.05% | 16,059,114 |
| Dec 19, 2025 | 7.47 | 7.63 | 7.45 | 7.63 | 7.63 | 2.42% | 21,708,600 |
| Dec 18, 2025 | 7.40 | 7.63 | 7.35 | 7.45 | 7.45 | 0.81% | 21,290,020 |
| Dec 17, 2025 | 7.41 | 7.46 | 7.22 | 7.39 | 7.39 | -0.54% | 20,572,200 |
| Dec 16, 2025 | 7.53 | 7.55 | 7.41 | 7.43 | 7.43 | -1.98% | 16,907,670 |
| Dec 15, 2025 | 7.52 | 7.62 | 7.28 | 7.58 | 7.58 | -0.66% | 18,511,910 |
| Dec 12, 2025 | 7.55 | 7.68 | 7.52 | 7.63 | 7.63 | 0.53% | 12,876,300 |
| Dec 11, 2025 | 7.80 | 7.80 | 7.58 | 7.59 | 7.59 | -2.32% | 14,403,530 |
| Dec 10, 2025 | 7.78 | 7.81 | 7.70 | 7.77 | 7.77 | 0.13% | 12,226,620 |
| Dec 9, 2025 | 7.83 | 7.86 | 7.75 | 7.76 | 7.76 | -0.39% | 12,139,600 |
| Dec 8, 2025 | 7.78 | 7.83 | 7.70 | 7.79 | 7.79 | 1.30% | 16,648,700 |
| Dec 5, 2025 | 7.61 | 7.72 | 7.53 | 7.69 | 7.69 | 0.65% | 16,413,730 |
| Dec 4, 2025 | 7.83 | 7.84 | 7.62 | 7.64 | 7.64 | -2.68% | 22,299,310 |
| Dec 3, 2025 | 8.01 | 8.02 | 7.83 | 7.85 | 7.85 | -2.00% | 19,999,530 |
| Dec 2, 2025 | 8.08 | 8.08 | 7.98 | 8.01 | 8.01 | -1.35% | 14,221,750 |
| Dec 1, 2025 | 7.96 | 8.16 | 7.96 | 8.12 | 8.12 | 1.50% | 24,524,270 |
| Nov 28, 2025 | 8.01 | 8.06 | 7.95 | 8.00 | 8.00 | -1.11% | 21,359,800 |