HBIS Resources Co., Ltd. Class A 000923
SZSE · China · Non-Energy Minerals
CNY 15.73+0.28 (+1.81%)
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 15.73 | +1.81% | CNY 15.53 | CNY 15.95 | CNY 15.40 | 9.43M |
| 2026-09-29 | CNY 15.45 | +2.73% | CNY 15.10 | CNY 15.54 | CNY 15.03 | 10.48M |
| 2026-09-28 | CNY 15.04 | -4.51% | CNY 15.60 | CNY 15.65 | CNY 15.00 | 11.01M |
| 2026-09-24 | CNY 15.75 | -3.73% | CNY 16.24 | CNY 16.25 | CNY 15.74 | 9.96M |
| 2026-09-23 | CNY 16.36 | -1.45% | CNY 16.82 | CNY 16.87 | CNY 16.25 | 12.15M |
| 2026-09-22 | CNY 16.60 | +1.22% | CNY 16.45 | CNY 16.89 | CNY 16.42 | 11.62M |
| 2026-09-21 | CNY 16.40 | -0.30% | CNY 16.45 | CNY 16.75 | CNY 16.28 | 13.12M |
| 2026-09-18 | CNY 16.45 | +1.98% | CNY 16.45 | CNY 16.79 | CNY 16.23 | 13.17M |
| 2026-09-17 | CNY 16.13 | -1.29% | CNY 16.18 | CNY 16.35 | CNY 15.80 | 11.41M |
| 2026-09-16 | CNY 16.34 | +3.48% | CNY 15.85 | CNY 16.39 | CNY 15.73 | 13.15M |
| 2026-09-15 | CNY 15.79 | -3.43% | CNY 16.28 | CNY 16.62 | CNY 15.72 | 17.66M |
| 2026-09-14 | CNY 16.35 | -3.82% | CNY 16.70 | CNY 16.80 | CNY 16.10 | 16.82M |
| 2026-09-11 | CNY 17.00 | -7.36% | CNY 17.34 | CNY 17.58 | CNY 16.58 | 35.83M |
| 2026-09-10 | CNY 18.35 | -1.08% | CNY 18.92 | CNY 18.99 | CNY 18.15 | 37.08M |
| 2026-09-09 | CNY 18.55 | +6.98% | CNY 17.68 | CNY 19.07 | CNY 17.68 | 58.66M |
| 2026-09-08 | CNY 17.34 | +4.96% | CNY 17.23 | CNY 17.43 | CNY 16.72 | 23.97M |
| 2026-09-07 | CNY 16.52 | +1.29% | CNY 16.43 | CNY 16.96 | CNY 16.27 | 12.38M |
| 2026-09-04 | CNY 16.31 | +0.06% | CNY 16.49 | CNY 16.94 | CNY 16.22 | 13.50M |
| 2026-09-03 | CNY 16.30 | -0.43% | CNY 16.48 | CNY 16.53 | CNY 16.20 | 9.23M |
| 2026-09-02 | CNY 16.37 | -3.48% | CNY 16.60 | CNY 16.70 | CNY 16.10 | 16.23M |
| 2026-09-01 | CNY 16.96 | +1.31% | CNY 17.13 | CNY 17.26 | CNY 16.80 | 15.65M |
| 2026-08-31 | CNY 16.74 | +0.24% | CNY 16.45 | CNY 16.85 | CNY 16.02 | 20.79M |
| 2026-08-28 | CNY 16.70 | +3.28% | CNY 16.19 | CNY 16.95 | CNY 16.05 | 19.97M |
| 2026-08-27 | CNY 16.17 | -0.19% | CNY 16.15 | CNY 16.35 | CNY 16.00 | 12.29M |
| 2026-08-26 | CNY 16.20 | +3.78% | CNY 15.71 | CNY 16.59 | CNY 15.68 | 23.68M |
| 2026-08-25 | CNY 15.61 | -0.64% | CNY 15.80 | CNY 15.95 | CNY 15.10 | 18.61M |
| 2026-08-24 | CNY 15.71 | +3.42% | CNY 15.49 | CNY 16.17 | CNY 15.28 | 24.02M |
| 2026-08-21 | CNY 15.19 | -0.39% | CNY 15.25 | CNY 15.30 | CNY 15.00 | 8.76M |
| 2026-08-20 | CNY 15.25 | +0.46% | CNY 15.54 | CNY 15.83 | CNY 15.16 | 15.67M |
| 2026-08-19 | CNY 15.18 | -3.37% | CNY 15.50 | CNY 15.55 | CNY 15.07 | 14.45M |
| 2026-08-18 | CNY 15.71 | 0.00% | CNY 15.68 | CNY 15.92 | CNY 15.40 | 19.66M |
| 2026-08-17 | CNY 15.71 | +9.02% | CNY 14.75 | CNY 15.73 | CNY 14.69 | 30.33M |
| 2026-08-14 | CNY 14.41 | +1.12% | CNY 14.31 | CNY 14.55 | CNY 14.12 | 10.17M |
| 2026-08-13 | CNY 14.25 | -4.75% | CNY 14.94 | CNY 14.96 | CNY 14.25 | 15.63M |
| 2026-08-12 | CNY 14.96 | 0.00% | CNY 14.95 | CNY 15.30 | CNY 14.85 | 16.17M |
| 2026-08-11 | CNY 14.96 | -2.35% | CNY 15.36 | CNY 16.33 | CNY 14.91 | 30.27M |
| 2026-08-10 | CNY 15.32 | +4.08% | CNY 14.80 | CNY 15.43 | CNY 14.62 | 22.06M |
| 2026-08-07 | CNY 14.72 | +0.07% | CNY 14.81 | CNY 15.08 | CNY 14.61 | 16.90M |
| 2026-08-06 | CNY 14.71 | -1.74% | CNY 15.19 | CNY 15.28 | CNY 14.57 | 19.54M |
| 2026-08-05 | CNY 14.97 | +3.17% | CNY 14.55 | CNY 15.37 | CNY 14.55 | 17.83M |
| 2026-08-04 | CNY 14.51 | -0.07% | CNY 14.65 | CNY 14.74 | CNY 14.36 | 10.34M |
| 2026-08-03 | CNY 14.52 | -1.16% | CNY 14.66 | CNY 14.72 | CNY 14.41 | 10.81M |
| 2026-07-31 | CNY 14.69 | -0.34% | CNY 14.95 | CNY 15.13 | CNY 14.68 | 17.41M |
| 2026-07-30 | CNY 14.74 | -1.73% | CNY 15.00 | CNY 15.25 | CNY 14.60 | 13.86M |
| 2026-07-29 | CNY 15.00 | +0.94% | CNY 14.99 | CNY 15.22 | CNY 14.78 | 14.33M |
| 2026-07-28 | CNY 14.86 | +1.92% | CNY 14.41 | CNY 14.94 | CNY 14.21 | 17.24M |
| 2026-07-27 | CNY 14.58 | +6.50% | CNY 13.79 | CNY 14.70 | CNY 13.71 | 22.84M |
| 2026-07-24 | CNY 13.69 | -4.27% | CNY 13.96 | CNY 14.25 | CNY 13.67 | 14.84M |
| 2026-07-23 | CNY 14.30 | +4.38% | CNY 13.70 | CNY 14.50 | CNY 13.52 | 21.14M |
| 2026-07-22 | CNY 13.70 | +3.79% | CNY 13.40 | CNY 13.90 | CNY 13.27 | 22.30M |
| 2026-07-21 | CNY 13.20 | +2.33% | CNY 13.02 | CNY 13.24 | CNY 12.81 | 15.39M |
| 2026-07-20 | CNY 12.90 | -1.00% | CNY 13.06 | CNY 13.26 | CNY 12.62 | 14.89M |
| 2026-07-17 | CNY 13.03 | -5.31% | CNY 13.68 | CNY 13.69 | CNY 12.97 | 17.05M |
| 2026-07-16 | CNY 13.76 | -1.08% | CNY 13.85 | CNY 14.02 | CNY 13.65 | 14.49M |
| 2026-07-15 | CNY 13.91 | +2.66% | CNY 13.47 | CNY 14.35 | CNY 13.35 | 29.12M |
| 2026-07-14 | CNY 13.55 | +3.83% | CNY 13.14 | CNY 13.62 | CNY 13.03 | 20.68M |
| 2026-07-13 | CNY 13.05 | -0.76% | CNY 13.08 | CNY 13.42 | CNY 12.86 | 27.25M |
| 2026-07-10 | CNY 13.15 | +7.52% | CNY 12.35 | CNY 13.45 | CNY 12.24 | 28.27M |
| 2026-07-09 | CNY 12.23 | -2.55% | CNY 12.40 | CNY 12.56 | CNY 11.97 | 12.82M |
| 2026-07-08 | CNY 12.55 | -2.03% | CNY 12.71 | CNY 12.80 | CNY 12.51 | 9.71M |
| 2026-07-07 | CNY 12.81 | -1.54% | CNY 13.00 | CNY 13.15 | CNY 12.77 | 10.79M |
| 2026-07-06 | CNY 13.01 | +0.93% | CNY 12.91 | CNY 13.31 | CNY 12.81 | 12.28M |
| 2026-07-03 | CNY 12.89 | +1.98% | CNY 12.82 | CNY 13.10 | CNY 12.75 | 14.55M |
| 2026-07-02 | CNY 12.64 | 0.00% | CNY 12.64 | CNY 12.94 | CNY 12.59 | 15.00M |
| 2026-07-01 | CNY 12.64 | +1.85% | CNY 12.41 | CNY 12.83 | CNY 12.26 | 12.46M |
| 2026-06-30 | CNY 12.41 | -2.28% | CNY 12.58 | CNY 12.66 | CNY 12.19 | 11.45M |
| 2026-06-29 | CNY 12.70 | +1.76% | CNY 12.48 | CNY 12.74 | CNY 12.19 | 12.70M |
| 2026-06-26 | CNY 12.48 | -2.12% | CNY 12.83 | CNY 13.04 | CNY 12.27 | 14.26M |
| 2026-06-25 | CNY 12.75 | -3.63% | CNY 13.08 | CNY 13.13 | CNY 12.69 | 14.21M |
| 2026-06-24 | CNY 13.23 | -0.53% | CNY 13.29 | CNY 13.43 | CNY 13.05 | 12.53M |
| 2026-06-23 | CNY 13.30 | -5.81% | CNY 14.01 | CNY 14.10 | CNY 13.24 | 17.25M |
| 2026-06-22 | CNY 14.12 | +2.32% | CNY 13.70 | CNY 14.16 | CNY 13.50 | 16.35M |
| 2026-06-18 | CNY 13.80 | -0.79% | CNY 13.82 | CNY 14.30 | CNY 13.68 | 12.40M |
| 2026-06-17 | CNY 13.91 | -1.70% | CNY 14.11 | CNY 14.21 | CNY 13.73 | 11.27M |
| 2026-06-16 | CNY 14.15 | -2.14% | CNY 14.30 | CNY 14.40 | CNY 14.04 | 13.73M |
| 2026-06-15 | CNY 14.46 | +0.21% | CNY 14.25 | CNY 14.60 | CNY 14.07 | 18.00M |
| 2026-06-12 | CNY 14.43 | +3.66% | CNY 14.30 | CNY 14.87 | CNY 14.09 | 18.58M |
| 2026-06-11 | CNY 13.92 | -0.43% | CNY 13.87 | CNY 14.12 | CNY 13.73 | 11.01M |
| 2026-06-10 | CNY 13.98 | -0.71% | CNY 13.89 | CNY 14.04 | CNY 13.72 | 10.87M |
| 2026-06-09 | CNY 14.08 | +0.64% | CNY 14.18 | CNY 14.18 | CNY 13.66 | 14.93M |
| 2026-06-08 | CNY 13.99 | -4.96% | CNY 14.27 | CNY 14.43 | CNY 13.68 | 21.99M |
| 2026-06-05 | CNY 14.72 | -1.34% | CNY 14.86 | CNY 15.06 | CNY 14.62 | 14.63M |
| 2026-06-04 | CNY 14.92 | -5.15% | CNY 15.58 | CNY 15.60 | CNY 14.78 | 16.41M |
| 2026-06-03 | CNY 15.73 | -2.60% | CNY 16.08 | CNY 16.10 | CNY 15.64 | 14.08M |
| 2026-06-02 | CNY 16.15 | +3.33% | CNY 15.73 | CNY 16.45 | CNY 15.72 | 17.99M |
| 2026-06-01 | CNY 15.63 | +0.71% | CNY 15.48 | CNY 15.82 | CNY 15.37 | 10.73M |
| 2026-05-29 | CNY 15.52 | -2.02% | CNY 16.15 | CNY 16.28 | CNY 15.40 | 11.35M |
| 2026-05-28 | CNY 15.84 | -0.56% | CNY 15.80 | CNY 16.37 | CNY 15.63 | 11.67M |
| 2026-05-27 | CNY 15.93 | -4.61% | CNY 16.62 | CNY 16.97 | CNY 15.84 | 14.68M |
| 2026-05-26 | CNY 16.70 | +4.77% | CNY 15.94 | CNY 16.81 | CNY 15.84 | 18.97M |