HL Corp. (Shenzhen) Class A 002105
SZSE · China · Consumer Durables
CNY 6.05-0.03 (-0.49%)
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 6.05 | -0.49% | CNY 6.08 | CNY 6.12 | CNY 6.01 | 5.71M |
| 2026-09-29 | CNY 6.08 | +1.67% | CNY 5.95 | CNY 6.13 | CNY 5.92 | 6.03M |
| 2026-09-28 | CNY 5.98 | -1.32% | CNY 6.08 | CNY 6.14 | CNY 5.92 | 7.08M |
| 2026-09-24 | CNY 6.06 | -0.82% | CNY 6.10 | CNY 6.17 | CNY 6.01 | 5.13M |
| 2026-09-23 | CNY 6.11 | +0.33% | CNY 6.05 | CNY 6.17 | CNY 5.96 | 7.43M |
| 2026-09-22 | CNY 6.09 | +0.16% | CNY 6.07 | CNY 6.25 | CNY 5.98 | 10.57M |
| 2026-09-21 | CNY 6.08 | +2.88% | CNY 5.93 | CNY 6.11 | CNY 5.90 | 7.30M |
| 2026-09-18 | CNY 5.91 | -1.34% | CNY 5.98 | CNY 6.04 | CNY 5.86 | 5.65M |
| 2026-09-17 | CNY 5.99 | +0.84% | CNY 5.95 | CNY 6.03 | CNY 5.81 | 6.44M |
| 2026-09-16 | CNY 5.94 | +1.71% | CNY 5.81 | CNY 5.97 | CNY 5.70 | 6.96M |
| 2026-09-15 | CNY 5.84 | -3.47% | CNY 6.06 | CNY 6.07 | CNY 5.80 | 6.04M |
| 2026-09-14 | CNY 6.05 | 0.00% | CNY 6.01 | CNY 6.14 | CNY 5.95 | 5.91M |
| 2026-09-11 | CNY 6.05 | -2.10% | CNY 6.17 | CNY 6.18 | CNY 5.93 | 6.58M |
| 2026-09-10 | CNY 6.18 | -2.22% | CNY 6.31 | CNY 6.31 | CNY 6.14 | 7.32M |
| 2026-09-09 | CNY 6.32 | 0.00% | CNY 6.32 | CNY 6.67 | CNY 6.27 | 7.27M |
| 2026-09-08 | CNY 6.32 | +1.12% | CNY 6.28 | CNY 6.34 | CNY 6.20 | 4.61M |
| 2026-09-07 | CNY 6.25 | +1.30% | CNY 6.17 | CNY 6.30 | CNY 6.15 | 6.00M |
| 2026-09-04 | CNY 6.17 | -0.80% | CNY 6.26 | CNY 6.31 | CNY 6.13 | 5.71M |
| 2026-09-03 | CNY 6.22 | -0.96% | CNY 6.31 | CNY 6.41 | CNY 6.21 | 7.17M |
| 2026-09-02 | CNY 6.28 | -1.26% | CNY 6.30 | CNY 6.37 | CNY 6.22 | 5.82M |
| 2026-09-01 | CNY 6.36 | +1.92% | CNY 6.25 | CNY 6.38 | CNY 6.18 | 6.95M |
| 2026-08-31 | CNY 6.24 | +1.30% | CNY 6.10 | CNY 6.27 | CNY 6.09 | 6.79M |
| 2026-08-28 | CNY 6.16 | +1.48% | CNY 6.09 | CNY 6.20 | CNY 6.02 | 5.31M |
| 2026-08-27 | CNY 6.07 | +1.00% | CNY 6.00 | CNY 6.20 | CNY 5.94 | 7.57M |
| 2026-08-26 | CNY 6.01 | -0.50% | CNY 6.01 | CNY 6.06 | CNY 5.93 | 6.46M |
| 2026-08-25 | CNY 6.04 | +3.25% | CNY 5.72 | CNY 6.07 | CNY 5.72 | 8.33M |
| 2026-08-24 | CNY 5.85 | +0.17% | CNY 5.91 | CNY 5.94 | CNY 5.72 | 9.97M |
| 2026-08-21 | CNY 5.84 | -0.34% | CNY 5.81 | CNY 5.86 | CNY 5.69 | 6.21M |
| 2026-08-20 | CNY 5.86 | +3.17% | CNY 5.76 | CNY 5.89 | CNY 5.71 | 5.98M |
| 2026-08-19 | CNY 5.68 | -2.91% | CNY 5.85 | CNY 5.85 | CNY 5.66 | 6.51M |
| 2026-08-18 | CNY 5.85 | +0.34% | CNY 5.82 | CNY 5.86 | CNY 5.72 | 5.70M |
| 2026-08-17 | CNY 5.83 | +0.52% | CNY 5.78 | CNY 5.84 | CNY 5.61 | 6.22M |
| 2026-08-14 | CNY 5.80 | +1.58% | CNY 5.69 | CNY 5.80 | CNY 5.63 | 8.79M |
| 2026-08-13 | CNY 5.71 | +0.35% | CNY 5.71 | CNY 5.80 | CNY 5.62 | 6.71M |
| 2026-08-12 | CNY 5.69 | +0.71% | CNY 5.65 | CNY 5.73 | CNY 5.61 | 3.77M |
| 2026-08-11 | CNY 5.65 | -0.88% | CNY 5.68 | CNY 5.72 | CNY 5.61 | 5.41M |
| 2026-08-10 | CNY 5.70 | +3.83% | CNY 5.49 | CNY 5.71 | CNY 5.47 | 6.79M |
| 2026-08-07 | CNY 5.49 | -0.54% | CNY 5.54 | CNY 5.54 | CNY 5.37 | 6.73M |
| 2026-08-06 | CNY 5.52 | +1.66% | CNY 5.40 | CNY 5.58 | CNY 5.40 | 7.53M |
| 2026-08-05 | CNY 5.43 | -0.73% | CNY 5.57 | CNY 5.62 | CNY 5.36 | 8.11M |
| 2026-08-04 | CNY 5.47 | -0.18% | CNY 5.50 | CNY 5.59 | CNY 5.44 | 7.92M |
| 2026-08-03 | CNY 5.48 | +3.79% | CNY 5.36 | CNY 5.50 | CNY 5.24 | 9.34M |
| 2026-07-31 | CNY 5.28 | +0.96% | CNY 5.24 | CNY 5.35 | CNY 5.16 | 8.84M |
| 2026-07-30 | CNY 5.23 | -0.38% | CNY 5.23 | CNY 5.33 | CNY 5.13 | 8.06M |
| 2026-07-29 | CNY 5.25 | +2.94% | CNY 5.11 | CNY 5.30 | CNY 5.08 | 7.94M |
| 2026-07-28 | CNY 5.10 | +0.99% | CNY 5.01 | CNY 5.15 | CNY 4.95 | 6.39M |
| 2026-07-27 | CNY 5.05 | +5.43% | CNY 4.84 | CNY 5.12 | CNY 4.73 | 11.19M |
| 2026-07-24 | CNY 4.79 | -2.24% | CNY 4.86 | CNY 4.89 | CNY 4.71 | 7.28M |
| 2026-07-23 | CNY 4.90 | +4.03% | CNY 4.71 | CNY 4.92 | CNY 4.69 | 8.90M |
| 2026-07-22 | CNY 4.71 | -2.48% | CNY 4.82 | CNY 4.92 | CNY 4.66 | 8.22M |
| 2026-07-21 | CNY 4.83 | -1.63% | CNY 4.93 | CNY 4.98 | CNY 4.58 | 12.30M |
| 2026-07-20 | CNY 4.91 | -5.21% | CNY 5.13 | CNY 5.31 | CNY 4.84 | 12.08M |
| 2026-07-17 | CNY 5.18 | -3.36% | CNY 5.36 | CNY 5.46 | CNY 5.10 | 10.04M |
| 2026-07-16 | CNY 5.36 | +2.88% | CNY 5.18 | CNY 5.46 | CNY 5.16 | 10.90M |
| 2026-07-15 | CNY 5.21 | +2.76% | CNY 5.16 | CNY 5.32 | CNY 5.11 | 13.56M |
| 2026-07-14 | CNY 5.07 | +3.68% | CNY 4.94 | CNY 5.08 | CNY 4.82 | 7.04M |
| 2026-07-13 | CNY 4.89 | -2.98% | CNY 5.04 | CNY 5.12 | CNY 4.87 | 7.66M |
| 2026-07-10 | CNY 5.04 | +2.86% | CNY 4.86 | CNY 5.19 | CNY 4.78 | 8.76M |
| 2026-07-09 | CNY 4.90 | +0.20% | CNY 4.89 | CNY 5.00 | CNY 4.78 | 6.72M |
| 2026-07-08 | CNY 4.89 | -1.21% | CNY 4.93 | CNY 5.02 | CNY 4.85 | 7.63M |
| 2026-07-07 | CNY 4.95 | -3.88% | CNY 5.22 | CNY 5.25 | CNY 4.94 | 7.58M |
| 2026-07-06 | CNY 5.15 | -1.15% | CNY 5.19 | CNY 5.35 | CNY 5.14 | 7.36M |
| 2026-07-03 | CNY 5.21 | +3.17% | CNY 5.13 | CNY 5.24 | CNY 4.99 | 9.27M |
| 2026-07-02 | CNY 5.05 | -0.20% | CNY 5.06 | CNY 5.21 | CNY 5.02 | 8.13M |
| 2026-07-01 | CNY 5.06 | +2.43% | CNY 4.94 | CNY 5.13 | CNY 4.88 | 9.61M |
| 2026-06-30 | CNY 4.94 | -1.98% | CNY 5.04 | CNY 5.08 | CNY 4.89 | 9.11M |
| 2026-06-29 | CNY 5.04 | +0.80% | CNY 5.01 | CNY 5.08 | CNY 4.78 | 11.31M |
| 2026-06-26 | CNY 5.00 | -1.57% | CNY 5.09 | CNY 5.10 | CNY 4.88 | 9.31M |
| 2026-06-25 | CNY 5.08 | -0.78% | CNY 5.14 | CNY 5.38 | CNY 5.03 | 15.02M |
| 2026-06-24 | CNY 5.12 | -5.36% | CNY 5.41 | CNY 5.43 | CNY 5.10 | 8.69M |
| 2026-06-23 | CNY 5.41 | +2.66% | CNY 5.27 | CNY 5.53 | CNY 5.22 | 8.57M |
| 2026-06-22 | CNY 5.27 | +1.35% | CNY 5.22 | CNY 5.30 | CNY 5.00 | 9.44M |
| 2026-06-18 | CNY 5.20 | -0.76% | CNY 5.24 | CNY 5.27 | CNY 5.12 | 6.91M |
| 2026-06-17 | CNY 5.24 | -3.50% | CNY 5.43 | CNY 5.47 | CNY 5.22 | 7.27M |
| 2026-06-16 | CNY 5.43 | -0.91% | CNY 5.45 | CNY 5.47 | CNY 5.34 | 6.13M |
| 2026-06-15 | CNY 5.48 | -1.08% | CNY 5.63 | CNY 5.74 | CNY 5.41 | 6.83M |
| 2026-06-12 | CNY 5.54 | +2.03% | CNY 5.49 | CNY 5.58 | CNY 5.36 | 5.49M |
| 2026-06-11 | CNY 5.43 | -1.81% | CNY 5.46 | CNY 5.53 | CNY 5.33 | 6.28M |
| 2026-06-10 | CNY 5.53 | -1.60% | CNY 5.58 | CNY 5.63 | CNY 5.36 | 7.47M |
| 2026-06-09 | CNY 5.62 | -0.18% | CNY 5.65 | CNY 5.76 | CNY 5.51 | 6.36M |
| 2026-06-08 | CNY 5.63 | -3.60% | CNY 5.68 | CNY 5.85 | CNY 5.47 | 9.97M |
| 2026-06-05 | CNY 5.84 | +2.64% | CNY 5.69 | CNY 5.93 | CNY 5.59 | 7.89M |
| 2026-06-04 | CNY 5.69 | -1.90% | CNY 5.80 | CNY 5.86 | CNY 5.65 | 5.56M |
| 2026-06-03 | CNY 5.80 | -0.85% | CNY 5.87 | CNY 5.93 | CNY 5.74 | 6.51M |
| 2026-06-02 | CNY 5.85 | -4.41% | CNY 6.21 | CNY 6.21 | CNY 5.78 | 9.19M |
| 2026-06-01 | CNY 6.12 | +3.73% | CNY 5.88 | CNY 6.16 | CNY 5.80 | 7.80M |
| 2026-05-29 | CNY 5.90 | -2.64% | CNY 6.09 | CNY 6.12 | CNY 5.86 | 6.79M |
| 2026-05-28 | CNY 6.06 | +1.68% | CNY 5.95 | CNY 6.14 | CNY 5.90 | 7.32M |
| 2026-05-27 | CNY 5.96 | -2.61% | CNY 6.12 | CNY 6.14 | CNY 5.82 | 8.66M |
| 2026-05-26 | CNY 6.12 | -2.70% | CNY 6.31 | CNY 6.32 | CNY 6.06 | 6.81M |