Skip to main content
Hongbo Co.,Ltd. (SHE:002229)
China flag China · Delayed Price · Currency is CNY
16.24
-0.04 (-0.25%)
Apr 29, 2026, 11:25 AM CST

Hongbo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.5916.7616.1616.2816.28-1.81%39,186,090
Apr 27, 202616.4116.7215.5716.5816.58-1.78%73,300,890
Apr 24, 202616.8817.3216.8816.8816.88-10.02%56,425,590
Apr 23, 202619.0019.3118.6218.7618.76-2.44%53,888,880
Apr 22, 202618.8919.2518.5419.2319.231.53%69,884,250
Apr 21, 202619.3219.3618.5018.9418.94-2.27%59,398,320
Apr 20, 202619.6919.9319.2519.3819.38-1.52%70,250,574
Apr 17, 202619.9920.1519.5619.6819.68-1.11%85,350,790
Apr 16, 202619.1220.1819.1219.9019.904.08%117,921,000
Apr 15, 202619.7019.8519.0019.1219.12-2.94%116,854,100
Apr 14, 202618.5819.7018.4619.7019.709.99%44,582,960
Apr 13, 202617.3018.4817.3017.9117.911.42%57,903,470
Apr 10, 202618.5118.6017.6317.6617.66-3.66%68,956,170
Apr 9, 202618.4818.7518.2418.3318.33-2.55%49,041,513
Apr 8, 202618.2118.8418.1218.8118.815.50%79,609,250
Apr 7, 202617.9018.1717.5017.8317.83-0.89%49,823,502
Apr 3, 202617.5618.6517.1117.9917.993.87%78,887,512
Apr 2, 202618.3018.3517.2017.3217.32-5.72%51,848,410
Apr 1, 202618.2718.9818.1218.3718.372.97%63,213,334
Mar 31, 202618.1618.4317.8417.8417.84-2.78%41,657,000
Mar 30, 202617.9018.6017.3018.3518.351.44%62,433,256
Mar 27, 202618.1118.3217.8218.0918.09-0.71%52,242,120
Mar 26, 202618.6218.9818.1518.2218.22-2.15%67,520,360
Mar 25, 202617.8119.3017.8118.6218.625.98%97,282,868
Mar 24, 202616.6917.7615.5517.5717.576.74%83,925,426
Mar 23, 202616.8117.2716.2616.4616.46-4.41%50,369,070
Mar 20, 202617.9818.2017.1817.2217.22-3.75%51,506,010
Mar 19, 202617.2118.4617.2117.8917.891.42%80,103,750
Mar 18, 202617.0017.6516.8117.6417.645.00%60,293,480
Mar 17, 202617.4817.4816.7516.8016.80-2.78%37,026,940
Mar 16, 202616.9717.5916.5017.2817.282.67%51,284,130
Mar 13, 202617.6417.6816.8116.8316.83-5.66%49,241,350
Mar 12, 202618.2118.3917.7117.8417.84-1.60%52,437,870
Mar 11, 202618.4018.6918.0618.1318.13-0.82%95,087,950
Mar 10, 202618.0018.5017.8018.2818.282.12%125,549,600
Mar 9, 202615.8817.9015.8117.9017.9010.02%67,851,367
Mar 6, 202616.2516.5316.1616.2716.27-0.85%22,888,270
Mar 5, 202616.5516.7016.3216.4116.411.23%26,858,650
Mar 4, 202616.1416.6316.1016.2116.21-1.28%26,821,682
Mar 3, 202617.3117.4316.4016.4216.42-4.37%44,903,240
Mar 2, 202617.1517.6017.0117.1717.17-1.66%44,410,350
Feb 27, 202616.4118.0016.3517.4617.464.43%78,712,430
Feb 26, 202616.5216.8516.3916.7216.721.77%33,856,580
Feb 25, 202616.5316.7816.3216.4316.43-0.06%27,029,240
Feb 24, 202617.4917.4916.3316.4416.44-1.67%33,833,640
Feb 13, 202616.7917.1316.6716.7216.72-1.59%36,309,560
Feb 12, 202616.6617.2516.4216.9916.993.60%58,590,250
Feb 11, 202616.4716.7916.3816.4016.40-0.30%29,773,970
Feb 10, 202616.2716.6216.2716.4516.450.24%25,491,200
Feb 9, 202616.1616.5416.0916.4116.413.27%29,598,270
Feb 6, 202615.4816.0815.3415.8915.891.92%27,376,592
Feb 5, 202615.5215.7115.4215.5915.59-0.45%15,701,060
Feb 4, 202615.7215.9815.4115.6615.66-1.01%26,601,200
Feb 3, 202615.4215.8415.2415.8215.823.74%30,418,490
Feb 2, 202615.4815.7015.2415.2515.25-1.80%21,754,350
Jan 30, 202615.4816.0815.4215.5315.53-0.13%25,184,811
Jan 29, 202615.8016.1415.1915.5515.55-4.89%48,406,480
Jan 28, 202616.7016.9316.3116.3516.35-0.30%36,901,240
Jan 27, 202616.3116.5115.9516.4016.40-0.43%35,506,020
Jan 26, 202616.4116.6716.0316.4716.471.86%45,280,760
Jan 23, 202616.0016.1715.8916.1716.170.56%21,375,248
Jan 22, 202616.0616.1415.9316.0816.080.94%18,441,827
Jan 21, 202615.7716.0015.6315.9315.930.06%18,972,460
Jan 20, 202616.3616.5715.8015.9215.92-1.55%28,260,920
Jan 19, 202616.2016.6215.9016.1716.17-0.37%27,317,860
Jan 16, 202616.6616.7316.0116.2316.23-3.10%39,957,666
Jan 15, 202616.8317.0416.5516.7516.75-1.93%36,776,460
Jan 14, 202617.0017.4416.8017.0817.083.14%71,862,322
Jan 13, 202617.4117.4116.5116.5616.56-4.00%50,943,490
Jan 12, 202617.0217.3016.7617.2517.252.74%59,389,890
Jan 9, 202616.4017.0016.4016.7916.792.44%54,755,760
Jan 8, 202616.3116.5916.1516.3916.390.49%36,023,460
Jan 7, 202616.1116.6415.9216.3116.311.30%48,937,010
Jan 6, 202615.7216.1015.6716.1016.101.96%31,686,520
Jan 5, 202615.4215.8015.4015.7915.792.20%23,514,278
Dec 31, 202515.5015.5715.3515.4515.45-0.32%17,638,105
Dec 30, 202515.5115.7215.4715.5015.50-0.90%20,277,810
Dec 29, 202515.7515.9315.6415.6415.64-1.08%20,423,820
Dec 26, 202515.9115.9915.7215.8115.81-1.25%24,706,100
Dec 25, 202515.8716.0815.8216.0116.010.13%22,814,060
Dec 24, 202516.0016.1015.8515.9915.991.46%22,330,370
Dec 23, 202515.8516.0515.6615.7615.76-0.94%24,247,464
Dec 22, 202515.8716.2815.6615.9115.911.92%32,486,840
Dec 19, 202515.4715.6415.3315.6115.611.89%20,115,400
Dec 18, 202515.4715.6515.2915.3215.32-2.05%20,644,560
Dec 17, 202515.3815.6915.2615.6415.641.10%22,788,900
Dec 16, 202516.0016.0015.3515.4715.47-3.79%32,752,740
Dec 15, 202516.5016.6015.9616.0816.08-4.80%45,406,230
Dec 12, 202517.1817.5416.6616.8916.89-3.98%60,779,050
Dec 11, 202517.3318.1917.3317.5917.59-83,262,730
Dec 10, 202518.3318.5817.5017.5917.59-4.19%116,594,900
Dec 9, 202518.3618.3618.3618.3618.3610.01%32,751,790
Dec 8, 202516.2916.9116.2016.6916.692.20%42,929,210
Dec 5, 202515.9016.6015.8516.3316.333.03%42,311,610
Dec 4, 202516.2016.2515.8415.8515.85-3.76%33,294,080
Dec 3, 202516.7816.9116.2216.4716.47-3.17%63,824,745
Dec 2, 202516.0517.7216.0217.0117.015.59%98,370,220
Dec 1, 202516.0616.1215.9816.1116.110.31%12,286,970
Nov 28, 202515.8816.2015.8616.0616.060.19%18,351,321
Nov 27, 202515.5716.2915.4416.0316.032.89%30,621,290