HBIS Company Limited Class A 000709
SZSE · China · Non-Energy Minerals
CNY 2.04+0.04 (+2.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 2.04 | +2.00% | CNY 2.00 | CNY 2.05 | CNY 1.99 | 80.07M |
| 2026-09-29 | CNY 2.00 | +0.50% | CNY 1.98 | CNY 2.02 | CNY 1.98 | 63.87M |
| 2026-09-28 | CNY 1.99 | -1.00% | CNY 2.01 | CNY 2.02 | CNY 1.98 | 57.27M |
| 2026-09-24 | CNY 2.01 | -0.99% | CNY 2.04 | CNY 2.04 | CNY 2.00 | 74.54M |
| 2026-09-23 | CNY 2.03 | -0.98% | CNY 2.04 | CNY 2.09 | CNY 2.03 | 108.25M |
| 2026-09-22 | CNY 2.05 | -1.44% | CNY 2.08 | CNY 2.09 | CNY 2.04 | 77.67M |
| 2026-09-21 | CNY 2.08 | +0.97% | CNY 2.06 | CNY 2.09 | CNY 2.05 | 62.27M |
| 2026-09-18 | CNY 2.06 | +0.98% | CNY 2.05 | CNY 2.07 | CNY 2.04 | 55.88M |
| 2026-09-17 | CNY 2.04 | -0.97% | CNY 2.06 | CNY 2.07 | CNY 2.03 | 63.16M |
| 2026-09-16 | CNY 2.06 | -0.48% | CNY 2.06 | CNY 2.08 | CNY 2.03 | 74.05M |
| 2026-09-15 | CNY 2.07 | -0.48% | CNY 2.07 | CNY 2.08 | CNY 2.06 | 45.00M |
| 2026-09-14 | CNY 2.08 | 0.00% | CNY 2.07 | CNY 2.09 | CNY 2.05 | 62.73M |
| 2026-09-11 | CNY 2.08 | -2.80% | CNY 2.13 | CNY 2.14 | CNY 2.06 | 121.68M |
| 2026-09-10 | CNY 2.14 | -0.47% | CNY 2.14 | CNY 2.16 | CNY 2.12 | 90.95M |
| 2026-09-09 | CNY 2.15 | +0.47% | CNY 2.14 | CNY 2.16 | CNY 2.12 | 74.54M |
| 2026-09-08 | CNY 2.14 | +3.38% | CNY 2.08 | CNY 2.15 | CNY 2.07 | 129.23M |
| 2026-09-07 | CNY 2.07 | -1.43% | CNY 2.09 | CNY 2.10 | CNY 2.07 | 74.65M |
| 2026-09-04 | CNY 2.10 | +0.96% | CNY 2.09 | CNY 2.12 | CNY 2.08 | 87.55M |
| 2026-09-03 | CNY 2.08 | -0.95% | CNY 2.10 | CNY 2.12 | CNY 2.08 | 63.38M |
| 2026-09-02 | CNY 2.10 | -1.41% | CNY 2.12 | CNY 2.13 | CNY 2.09 | 86.49M |
| 2026-09-01 | CNY 2.13 | +0.47% | CNY 2.12 | CNY 2.15 | CNY 2.12 | 87.21M |
| 2026-08-31 | CNY 2.12 | -1.40% | CNY 2.15 | CNY 2.15 | CNY 2.11 | 89.78M |
| 2026-08-28 | CNY 2.15 | +0.94% | CNY 2.12 | CNY 2.16 | CNY 2.10 | 88.99M |
| 2026-08-27 | CNY 2.13 | -0.93% | CNY 2.14 | CNY 2.15 | CNY 2.09 | 93.08M |
| 2026-08-26 | CNY 2.15 | +1.90% | CNY 2.11 | CNY 2.16 | CNY 2.10 | 99.52M |
| 2026-08-25 | CNY 2.11 | +0.48% | CNY 2.09 | CNY 2.12 | CNY 2.09 | 59.55M |
| 2026-08-24 | CNY 2.10 | +1.45% | CNY 2.08 | CNY 2.11 | CNY 2.07 | 61.57M |
| 2026-08-21 | CNY 2.07 | -0.96% | CNY 2.09 | CNY 2.09 | CNY 2.06 | 70.14M |
| 2026-08-20 | CNY 2.09 | +1.95% | CNY 2.05 | CNY 2.10 | CNY 2.05 | 84.40M |
| 2026-08-19 | CNY 2.05 | -1.44% | CNY 2.08 | CNY 2.09 | CNY 2.05 | 56.70M |
| 2026-08-18 | CNY 2.08 | -0.95% | CNY 2.10 | CNY 2.10 | CNY 2.07 | 61.02M |
| 2026-08-17 | CNY 2.10 | +0.48% | CNY 2.09 | CNY 2.11 | CNY 2.07 | 58.31M |
| 2026-08-14 | CNY 2.09 | 0.00% | CNY 2.09 | CNY 2.10 | CNY 2.06 | 64.23M |
| 2026-08-13 | CNY 2.09 | -2.34% | CNY 2.13 | CNY 2.14 | CNY 2.09 | 80.58M |
| 2026-08-12 | CNY 2.14 | +1.42% | CNY 2.11 | CNY 2.15 | CNY 2.09 | 71.69M |
| 2026-08-11 | CNY 2.11 | -1.86% | CNY 2.14 | CNY 2.15 | CNY 2.10 | 76.07M |
| 2026-08-10 | CNY 2.15 | +0.94% | CNY 2.12 | CNY 2.16 | CNY 2.12 | 74.86M |
| 2026-08-07 | CNY 2.13 | -0.47% | CNY 2.13 | CNY 2.14 | CNY 2.10 | 70.63M |
| 2026-08-06 | CNY 2.14 | -0.47% | CNY 2.15 | CNY 2.16 | CNY 2.11 | 83.08M |
| 2026-08-05 | CNY 2.15 | -0.46% | CNY 2.16 | CNY 2.17 | CNY 2.12 | 75.60M |
| 2026-08-04 | CNY 2.16 | -1.82% | CNY 2.21 | CNY 2.22 | CNY 2.15 | 96.71M |
| 2026-08-03 | CNY 2.20 | +2.80% | CNY 2.14 | CNY 2.23 | CNY 2.14 | 151.22M |
| 2026-07-31 | CNY 2.14 | -0.47% | CNY 2.15 | CNY 2.16 | CNY 2.13 | 85.90M |
| 2026-07-30 | CNY 2.15 | +0.94% | CNY 2.13 | CNY 2.18 | CNY 2.12 | 94.27M |
| 2026-07-29 | CNY 2.13 | +2.40% | CNY 2.08 | CNY 2.15 | CNY 2.07 | 111.44M |
| 2026-07-28 | CNY 2.08 | 0.00% | CNY 2.07 | CNY 2.09 | CNY 2.05 | 70.22M |
| 2026-07-27 | CNY 2.08 | +0.97% | CNY 2.05 | CNY 2.09 | CNY 2.05 | 64.01M |
| 2026-07-24 | CNY 2.06 | -2.37% | CNY 2.10 | CNY 2.13 | CNY 2.05 | 88.34M |
| 2026-07-23 | CNY 2.11 | +0.48% | CNY 2.07 | CNY 2.12 | CNY 2.06 | 106.55M |
| 2026-07-22 | CNY 2.10 | +0.48% | CNY 2.08 | CNY 2.10 | CNY 2.05 | 96.00M |
| 2026-07-21 | CNY 2.09 | 0.00% | CNY 2.08 | CNY 2.13 | CNY 2.08 | 96.66M |
| 2026-07-20 | CNY 2.09 | +2.45% | CNY 2.05 | CNY 2.10 | CNY 2.04 | 113.93M |
| 2026-07-17 | CNY 2.04 | -0.97% | CNY 2.06 | CNY 2.10 | CNY 2.03 | 110.64M |
| 2026-07-16 | CNY 2.06 | -0.48% | CNY 2.06 | CNY 2.09 | CNY 2.03 | 93.22M |
| 2026-07-15 | CNY 2.07 | +2.99% | CNY 2.01 | CNY 2.08 | CNY 2.00 | 117.48M |
| 2026-07-14 | CNY 2.01 | +2.55% | CNY 1.95 | CNY 2.02 | CNY 1.95 | 94.68M |
| 2026-07-13 | CNY 1.96 | -1.01% | CNY 1.97 | CNY 1.99 | CNY 1.95 | 78.42M |
| 2026-07-10 | CNY 1.98 | +2.06% | CNY 1.94 | CNY 2.00 | CNY 1.91 | 111.49M |
| 2026-07-09 | CNY 1.94 | -2.02% | CNY 1.97 | CNY 1.99 | CNY 1.92 | 81.14M |
| 2026-07-08 | CNY 1.98 | +0.51% | CNY 1.97 | CNY 2.00 | CNY 1.95 | 68.78M |
| 2026-07-07 | CNY 1.97 | -2.48% | CNY 2.01 | CNY 2.03 | CNY 1.96 | 77.62M |
| 2026-07-06 | CNY 2.02 | +1.51% | CNY 1.99 | CNY 2.02 | CNY 1.98 | 80.39M |
| 2026-07-03 | CNY 1.99 | +0.51% | CNY 1.98 | CNY 2.01 | CNY 1.97 | 82.32M |
| 2026-07-02 | CNY 1.98 | 0.00% | CNY 1.97 | CNY 2.01 | CNY 1.96 | 82.52M |
| 2026-07-01 | CNY 1.98 | +2.06% | CNY 1.93 | CNY 2.00 | CNY 1.92 | 116.83M |
| 2026-06-30 | CNY 1.94 | -2.02% | CNY 1.97 | CNY 1.98 | CNY 1.92 | 76.89M |
| 2026-06-29 | CNY 1.98 | +1.02% | CNY 1.96 | CNY 2.00 | CNY 1.92 | 91.16M |
| 2026-06-26 | CNY 1.96 | -2.97% | CNY 2.01 | CNY 2.03 | CNY 1.95 | 86.90M |
| 2026-06-25 | CNY 2.02 | -0.49% | CNY 2.01 | CNY 2.04 | CNY 1.99 | 76.85M |
| 2026-06-24 | CNY 2.03 | -0.98% | CNY 2.05 | CNY 2.07 | CNY 2.01 | 82.67M |
| 2026-06-23 | CNY 2.05 | -1.44% | CNY 2.08 | CNY 2.12 | CNY 2.05 | 99.69M |
| 2026-06-22 | CNY 2.08 | +0.97% | CNY 2.06 | CNY 2.09 | CNY 2.02 | 90.98M |
| 2026-06-18 | CNY 2.06 | -0.96% | CNY 2.07 | CNY 2.10 | CNY 2.05 | 73.19M |
| 2026-06-17 | CNY 2.08 | -1.42% | CNY 2.10 | CNY 2.12 | CNY 2.07 | 78.53M |
| 2026-06-16 | CNY 2.11 | -1.40% | CNY 2.13 | CNY 2.14 | CNY 2.10 | 79.42M |
| 2026-06-15 | CNY 2.14 | +0.94% | CNY 2.15 | CNY 2.18 | CNY 2.12 | 111.64M |
| 2026-06-12 | CNY 2.12 | +1.92% | CNY 2.08 | CNY 2.14 | CNY 2.07 | 105.66M |
| 2026-06-11 | CNY 2.08 | -0.48% | CNY 2.07 | CNY 2.09 | CNY 2.05 | 79.25M |
| 2026-06-10 | CNY 2.09 | -0.48% | CNY 2.09 | CNY 2.10 | CNY 2.05 | 91.71M |
| 2026-06-09 | CNY 2.10 | -5.41% | CNY 2.18 | CNY 2.18 | CNY 2.08 | 181.25M |
| 2026-06-08 | CNY 2.22 | +1.83% | CNY 2.16 | CNY 2.27 | CNY 2.12 | 202.00M |
| 2026-06-05 | CNY 2.18 | 0.00% | CNY 2.17 | CNY 2.20 | CNY 2.17 | 75.55M |
| 2026-06-04 | CNY 2.18 | -1.36% | CNY 2.20 | CNY 2.22 | CNY 2.17 | 82.29M |
| 2026-06-03 | CNY 2.21 | -1.34% | CNY 2.24 | CNY 2.24 | CNY 2.20 | 83.42M |
| 2026-06-02 | CNY 2.24 | -0.88% | CNY 2.26 | CNY 2.28 | CNY 2.23 | 69.73M |
| 2026-06-01 | CNY 2.26 | +1.35% | CNY 2.23 | CNY 2.27 | CNY 2.18 | 104.23M |
| 2026-05-29 | CNY 2.23 | +0.90% | CNY 2.21 | CNY 2.26 | CNY 2.21 | 95.49M |
| 2026-05-28 | CNY 2.21 | +0.45% | CNY 2.20 | CNY 2.23 | CNY 2.19 | 63.42M |
| 2026-05-27 | CNY 2.20 | -2.65% | CNY 2.25 | CNY 2.27 | CNY 2.20 | 81.10M |
| 2026-05-26 | CNY 2.26 | +1.35% | CNY 2.23 | CNY 2.26 | CNY 2.22 | 78.93M |