Hongbaoli Group Corporation Ltd. Class A 002165
SZSE · China · Process Industries
CNY 6.80+0.03 (+0.44%)
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 6.80 | +0.44% | CNY 6.79 | CNY 6.86 | CNY 6.77 | 21.41M |
| 2026-09-29 | CNY 6.77 | +0.15% | CNY 6.77 | CNY 6.82 | CNY 6.67 | 23.84M |
| 2026-09-28 | CNY 6.76 | -1.89% | CNY 6.90 | CNY 6.97 | CNY 6.70 | 37.16M |
| 2026-09-24 | CNY 6.89 | -1.71% | CNY 6.99 | CNY 7.07 | CNY 6.83 | 43.76M |
| 2026-09-23 | CNY 7.01 | -5.01% | CNY 7.27 | CNY 7.30 | CNY 7.00 | 68.82M |
| 2026-09-22 | CNY 7.38 | +0.54% | CNY 7.33 | CNY 7.58 | CNY 7.19 | 91.59M |
| 2026-09-21 | CNY 7.34 | +3.97% | CNY 7.05 | CNY 7.34 | CNY 7.03 | 65.58M |
| 2026-09-18 | CNY 7.06 | +0.71% | CNY 7.02 | CNY 7.08 | CNY 6.97 | 34.09M |
| 2026-09-17 | CNY 7.01 | -0.57% | CNY 6.97 | CNY 7.06 | CNY 6.92 | 35.29M |
| 2026-09-16 | CNY 7.05 | +1.15% | CNY 7.08 | CNY 7.09 | CNY 6.96 | 37.69M |
| 2026-09-15 | CNY 6.97 | -3.19% | CNY 7.21 | CNY 7.24 | CNY 6.97 | 46.79M |
| 2026-09-14 | CNY 7.20 | -2.44% | CNY 7.36 | CNY 7.44 | CNY 7.17 | 41.60M |
| 2026-09-11 | CNY 7.38 | -3.02% | CNY 7.49 | CNY 7.55 | CNY 7.10 | 78.84M |
| 2026-09-10 | CNY 7.61 | -5.93% | CNY 8.00 | CNY 8.05 | CNY 7.52 | 98.16M |
| 2026-09-09 | CNY 8.09 | -4.15% | CNY 8.28 | CNY 8.39 | CNY 7.99 | 113.66M |
| 2026-09-08 | CNY 8.44 | +3.94% | CNY 8.03 | CNY 8.54 | CNY 7.98 | 149.37M |
| 2026-09-07 | CNY 8.12 | +4.50% | CNY 7.89 | CNY 8.20 | CNY 7.76 | 106.90M |
| 2026-09-04 | CNY 7.77 | -3.84% | CNY 8.07 | CNY 8.28 | CNY 7.73 | 122.64M |
| 2026-09-03 | CNY 8.08 | -3.69% | CNY 8.25 | CNY 8.74 | CNY 7.90 | 139.64M |
| 2026-09-02 | CNY 8.39 | -7.90% | CNY 8.81 | CNY 8.81 | CNY 8.30 | 167.38M |
| 2026-09-01 | CNY 9.11 | +6.05% | CNY 8.71 | CNY 9.40 | CNY 8.50 | 231.52M |
| 2026-08-31 | CNY 8.59 | +2.63% | CNY 9.03 | CNY 9.05 | CNY 8.44 | 230.22M |
| 2026-08-28 | CNY 8.37 | +9.99% | CNY 7.53 | CNY 8.37 | CNY 7.35 | 120.56M |
| 2026-08-27 | CNY 7.61 | +2.15% | CNY 7.35 | CNY 8.02 | CNY 7.26 | 127.63M |
| 2026-08-26 | CNY 7.45 | -4.49% | CNY 7.34 | CNY 7.76 | CNY 7.34 | 130.03M |
| 2026-08-25 | CNY 7.80 | -3.35% | CNY 7.92 | CNY 8.38 | CNY 7.79 | 159.67M |
| 2026-08-24 | CNY 8.07 | +4.53% | CNY 7.61 | CNY 8.36 | CNY 7.49 | 175.14M |
| 2026-08-21 | CNY 7.72 | -0.90% | CNY 7.50 | CNY 8.19 | CNY 7.30 | 166.69M |
| 2026-08-20 | CNY 7.79 | +5.13% | CNY 7.25 | CNY 7.98 | CNY 7.05 | 178.28M |
| 2026-08-19 | CNY 7.41 | +5.86% | CNY 7.01 | CNY 7.69 | CNY 6.76 | 165.41M |
| 2026-08-18 | CNY 7.00 | -1.82% | CNY 7.21 | CNY 7.23 | CNY 6.97 | 109.18M |
| 2026-08-17 | CNY 7.13 | +10.03% | CNY 6.48 | CNY 7.13 | CNY 6.41 | 80.31M |
| 2026-08-14 | CNY 6.48 | -2.70% | CNY 6.66 | CNY 6.69 | CNY 6.41 | 46.32M |
| 2026-08-13 | CNY 6.66 | -3.62% | CNY 6.91 | CNY 6.95 | CNY 6.66 | 71.97M |
| 2026-08-12 | CNY 6.91 | +1.92% | CNY 6.77 | CNY 7.27 | CNY 6.68 | 95.24M |
| 2026-08-11 | CNY 6.78 | -2.73% | CNY 6.97 | CNY 6.98 | CNY 6.74 | 51.23M |
| 2026-08-10 | CNY 6.97 | +5.29% | CNY 6.62 | CNY 7.08 | CNY 6.60 | 76.16M |
| 2026-08-07 | CNY 6.62 | -1.19% | CNY 6.70 | CNY 6.73 | CNY 6.53 | 36.59M |
| 2026-08-06 | CNY 6.70 | +0.15% | CNY 6.67 | CNY 6.73 | CNY 6.55 | 44.28M |
| 2026-08-05 | CNY 6.69 | +1.36% | CNY 6.60 | CNY 6.70 | CNY 6.57 | 52.52M |
| 2026-08-04 | CNY 6.60 | +0.46% | CNY 6.63 | CNY 6.66 | CNY 6.51 | 41.47M |
| 2026-08-03 | CNY 6.57 | +3.46% | CNY 6.38 | CNY 6.57 | CNY 6.33 | 49.95M |
| 2026-07-31 | CNY 6.35 | +0.79% | CNY 6.17 | CNY 6.41 | CNY 6.16 | 50.31M |
| 2026-07-30 | CNY 6.30 | -3.82% | CNY 6.43 | CNY 6.56 | CNY 6.26 | 72.08M |
| 2026-07-29 | CNY 6.55 | -0.30% | CNY 6.49 | CNY 6.81 | CNY 6.41 | 88.98M |
| 2026-07-28 | CNY 6.57 | +2.34% | CNY 6.42 | CNY 6.70 | CNY 6.32 | 92.53M |
| 2026-07-27 | CNY 6.42 | +0.78% | CNY 6.23 | CNY 6.42 | CNY 5.91 | 91.39M |
| 2026-07-24 | CNY 6.37 | -1.85% | CNY 6.59 | CNY 6.79 | CNY 6.34 | 133.45M |
| 2026-07-23 | CNY 6.49 | +10.00% | CNY 5.78 | CNY 6.49 | CNY 5.78 | 82.59M |
| 2026-07-22 | CNY 5.90 | +3.15% | CNY 5.63 | CNY 6.10 | CNY 5.54 | 61.49M |
| 2026-07-21 | CNY 5.72 | -7.74% | CNY 5.94 | CNY 5.96 | CNY 5.58 | 82.61M |
| 2026-07-20 | CNY 6.20 | +8.20% | CNY 5.78 | CNY 6.22 | CNY 5.70 | 95.06M |
| 2026-07-17 | CNY 5.73 | +1.60% | CNY 5.65 | CNY 5.91 | CNY 5.60 | 55.20M |
| 2026-07-16 | CNY 5.64 | -0.35% | CNY 5.63 | CNY 5.75 | CNY 5.53 | 26.49M |
| 2026-07-15 | CNY 5.66 | +0.53% | CNY 5.61 | CNY 5.77 | CNY 5.54 | 29.80M |
| 2026-07-14 | CNY 5.63 | +2.93% | CNY 5.44 | CNY 5.63 | CNY 5.40 | 33.75M |
| 2026-07-13 | CNY 5.47 | -4.87% | CNY 5.79 | CNY 5.79 | CNY 5.47 | 29.91M |
| 2026-07-10 | CNY 5.75 | +1.77% | CNY 5.61 | CNY 5.89 | CNY 5.56 | 42.00M |
| 2026-07-09 | CNY 5.65 | +0.53% | CNY 5.60 | CNY 5.72 | CNY 5.44 | 32.95M |
| 2026-07-08 | CNY 5.62 | -4.10% | CNY 5.81 | CNY 5.91 | CNY 5.61 | 33.12M |
| 2026-07-07 | CNY 5.86 | -6.98% | CNY 6.15 | CNY 6.21 | CNY 5.85 | 51.27M |
| 2026-07-06 | CNY 6.30 | +1.29% | CNY 6.23 | CNY 6.70 | CNY 6.13 | 57.02M |
| 2026-07-03 | CNY 6.22 | -4.31% | CNY 6.46 | CNY 6.48 | CNY 6.20 | 51.83M |
| 2026-07-02 | CNY 6.50 | +0.62% | CNY 6.36 | CNY 6.74 | CNY 6.31 | 52.74M |
| 2026-07-01 | CNY 6.46 | +3.03% | CNY 6.20 | CNY 6.52 | CNY 6.15 | 58.58M |
| 2026-06-30 | CNY 6.27 | -4.13% | CNY 6.42 | CNY 6.47 | CNY 6.16 | 54.74M |
| 2026-06-29 | CNY 6.54 | +0.62% | CNY 6.53 | CNY 6.94 | CNY 6.40 | 48.49M |
| 2026-06-26 | CNY 6.50 | -4.55% | CNY 6.75 | CNY 6.98 | CNY 6.49 | 50.76M |
| 2026-06-25 | CNY 6.81 | -3.54% | CNY 7.05 | CNY 7.20 | CNY 6.78 | 60.57M |
| 2026-06-24 | CNY 7.06 | -5.74% | CNY 7.37 | CNY 7.54 | CNY 7.01 | 80.69M |
| 2026-06-23 | CNY 7.49 | +4.03% | CNY 7.22 | CNY 7.77 | CNY 7.15 | 110.62M |
| 2026-06-22 | CNY 7.20 | +6.51% | CNY 7.03 | CNY 7.30 | CNY 6.86 | 97.62M |
| 2026-06-18 | CNY 6.76 | -8.53% | CNY 7.26 | CNY 7.26 | CNY 6.76 | 87.14M |
| 2026-06-17 | CNY 7.39 | -4.89% | CNY 7.60 | CNY 7.69 | CNY 7.28 | 90.11M |
| 2026-06-16 | CNY 7.77 | -1.27% | CNY 7.73 | CNY 8.06 | CNY 7.56 | 106.09M |
| 2026-06-15 | CNY 7.87 | +1.81% | CNY 7.51 | CNY 7.99 | CNY 7.38 | 131.88M |
| 2026-06-12 | CNY 7.73 | -3.74% | CNY 7.44 | CNY 8.26 | CNY 7.44 | 170.29M |
| 2026-06-11 | CNY 8.03 | +10.00% | CNY 7.72 | CNY 8.03 | CNY 7.50 | 175.76M |
| 2026-06-10 | CNY 7.30 | +9.94% | CNY 6.58 | CNY 7.30 | CNY 6.53 | 43.17M |
| 2026-06-09 | CNY 6.64 | -1.92% | CNY 6.78 | CNY 6.83 | CNY 6.47 | 45.47M |
| 2026-06-08 | CNY 6.77 | +1.96% | CNY 6.53 | CNY 6.95 | CNY 6.41 | 69.10M |
| 2026-06-05 | CNY 6.64 | +0.91% | CNY 6.55 | CNY 6.77 | CNY 6.41 | 39.41M |
| 2026-06-04 | CNY 6.58 | -2.08% | CNY 6.72 | CNY 6.80 | CNY 6.52 | 30.90M |
| 2026-06-03 | CNY 6.72 | -1.03% | CNY 6.85 | CNY 6.85 | CNY 6.64 | 27.83M |
| 2026-06-02 | CNY 6.79 | -2.72% | CNY 6.98 | CNY 6.98 | CNY 6.61 | 34.45M |
| 2026-06-01 | CNY 6.98 | +2.35% | CNY 6.76 | CNY 7.09 | CNY 6.67 | 39.57M |
| 2026-05-29 | CNY 6.82 | -4.35% | CNY 7.18 | CNY 7.24 | CNY 6.78 | 43.63M |
| 2026-05-28 | CNY 7.13 | +0.71% | CNY 7.09 | CNY 7.28 | CNY 7.01 | 35.32M |
| 2026-05-27 | CNY 7.08 | -4.07% | CNY 7.38 | CNY 7.42 | CNY 7.04 | 45.17M |
| 2026-05-26 | CNY 7.38 | -3.53% | CNY 7.57 | CNY 7.57 | CNY 7.25 | 50.37M |