Hengbo Holdings Co., Ltd. Class A 301225
SZSE · China · Producer Manufacturing
CNY 58.52+0.93 (+1.61%)
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 58.52 | +1.61% | CNY 58.28 | CNY 61.20 | CNY 56.61 | 3.03M |
| 2026-09-29 | CNY 57.59 | -0.24% | CNY 57.69 | CNY 59.76 | CNY 56.29 | 2.60M |
| 2026-09-28 | CNY 57.73 | -3.94% | CNY 60.00 | CNY 60.79 | CNY 57.29 | 3.11M |
| 2026-09-24 | CNY 60.10 | -1.78% | CNY 60.78 | CNY 63.28 | CNY 59.91 |
| 3.66M |
| 2026-09-23 | CNY 61.19 | -0.42% | CNY 61.57 | CNY 62.42 | CNY 60.31 | 2.03M |
| 2026-09-22 | CNY 61.45 | -1.22% | CNY 62.49 | CNY 62.49 | CNY 60.77 | 2.52M |
| 2026-09-21 | CNY 62.21 | +4.08% | CNY 59.89 | CNY 64.30 | CNY 58.50 | 4.43M |
| 2026-09-18 | CNY 59.77 | -0.42% | CNY 60.00 | CNY 62.10 | CNY 59.02 | 4.93M |
| 2026-09-17 | CNY 60.02 | +9.41% | CNY 54.65 | CNY 60.92 | CNY 54.01 | 6.44M |
| 2026-09-16 | CNY 54.86 | +1.40% | CNY 53.38 | CNY 55.91 | CNY 52.10 | 3.13M |
| 2026-09-15 | CNY 54.10 | -5.29% | CNY 56.10 | CNY 57.50 | CNY 54.01 | 3.76M |
| 2026-09-14 | CNY 57.12 | +10.27% | CNY 52.08 | CNY 58.62 | CNY 51.95 | 5.53M |
| 2026-09-11 | CNY 51.80 | -5.63% | CNY 54.49 | CNY 54.50 | CNY 50.64 | 2.50M |
| 2026-09-10 | CNY 54.89 | -3.67% | CNY 56.49 | CNY 56.52 | CNY 54.70 | 2.03M |
| 2026-09-09 | CNY 56.98 | -3.60% | CNY 58.82 | CNY 59.99 | CNY 56.76 | 2.45M |
| 2026-09-08 | CNY 59.11 | -2.30% | CNY 60.50 | CNY 62.59 | CNY 57.93 | 3.54M |
| 2026-09-07 | CNY 60.50 | +10.97% | CNY 54.02 | CNY 61.60 | CNY 54.02 | 6.41M |
| 2026-09-04 | CNY 54.52 | -5.00% | CNY 58.30 | CNY 59.59 | CNY 54.10 | 3.04M |
| 2026-09-03 | CNY 57.39 | -1.34% | CNY 58.48 | CNY 59.93 | CNY 56.56 | 2.18M |
| 2026-09-02 | CNY 58.17 | +3.23% | CNY 56.43 | CNY 59.56 | CNY 55.80 | 2.58M |
| 2026-09-01 | CNY 56.35 | -5.83% | CNY 60.31 | CNY 60.31 | CNY 56.05 | 2.45M |
| 2026-08-31 | CNY 59.84 | +3.57% | CNY 56.82 | CNY 60.15 | CNY 55.71 | 2.33M |
| 2026-08-28 | CNY 57.78 | -0.38% | CNY 58.59 | CNY 59.09 | CNY 56.03 | 2.26M |
| 2026-08-27 | CNY 58.00 | +2.42% | CNY 56.08 | CNY 59.58 | CNY 56.08 | 3.81M |
| 2026-08-26 | CNY 56.63 | -6.29% | CNY 60.42 | CNY 61.33 | CNY 56.35 | 3.50M |
| 2026-08-25 | CNY 60.43 | +7.37% | CNY 55.84 | CNY 60.88 | CNY 53.46 | 4.04M |
| 2026-08-24 | CNY 56.28 | -4.12% | CNY 58.71 | CNY 59.80 | CNY 55.66 | 3.39M |
| 2026-08-21 | CNY 58.70 | +3.16% | CNY 55.88 | CNY 60.71 | CNY 55.80 | 3.41M |
| 2026-08-20 | CNY 56.90 | +3.45% | CNY 55.41 | CNY 58.60 | CNY 53.50 | 3.40M |
| 2026-08-19 | CNY 55.00 | -12.06% | CNY 61.00 | CNY 62.95 | CNY 54.73 | 3.24M |
| 2026-08-18 | CNY 62.54 | +0.02% | CNY 62.52 | CNY 63.21 | CNY 60.44 | 2.42M |
| 2026-08-17 | CNY 62.53 | +0.63% | CNY 62.16 | CNY 63.40 | CNY 61.18 | 2.19M |
| 2026-08-14 | CNY 62.14 | -2.17% | CNY 64.14 | CNY 65.00 | CNY 60.67 | 3.16M |
| 2026-08-13 | CNY 63.52 | +8.34% | CNY 58.50 | CNY 66.66 | CNY 58.50 | 5.70M |
| 2026-08-12 | CNY 58.63 | -1.54% | CNY 59.37 | CNY 60.33 | CNY 56.81 | 4.04M |
| 2026-08-11 | CNY 59.55 | +7.36% | CNY 55.47 | CNY 60.09 | CNY 52.35 | 5.18M |
| 2026-08-10 | CNY 55.47 | -2.24% | CNY 58.99 | CNY 58.99 | CNY 54.40 | 2.81M |
| 2026-08-07 | CNY 56.74 | +3.35% | CNY 55.25 | CNY 57.16 | CNY 52.68 | 3.40M |
| 2026-08-06 | CNY 54.90 | +1.33% | CNY 54.53 | CNY 55.73 | CNY 53.10 | 3.44M |
| 2026-08-05 | CNY 54.18 | +1.86% | CNY 53.19 | CNY 54.85 | CNY 52.81 | 2.64M |
| 2026-08-04 | CNY 53.19 | +3.48% | CNY 52.00 | CNY 54.15 | CNY 50.01 | 3.20M |
| 2026-08-03 | CNY 51.40 | +7.08% | CNY 48.44 | CNY 51.60 | CNY 47.65 | 3.88M |
| 2026-07-31 | CNY 48.00 | +7.21% | CNY 45.57 | CNY 49.10 | CNY 45.56 | 3.66M |
| 2026-07-30 | CNY 44.77 | -9.02% | CNY 49.10 | CNY 49.20 | CNY 43.79 | 4.16M |
| 2026-07-29 | CNY 49.21 | -3.13% | CNY 50.70 | CNY 51.08 | CNY 47.74 | 2.06M |
| 2026-07-28 | CNY 50.80 | -5.05% | CNY 52.81 | CNY 53.55 | CNY 50.50 | 1.72M |
| 2026-07-27 | CNY 53.50 | +5.86% | CNY 51.00 | CNY 54.08 | CNY 49.28 | 2.58M |
| 2026-07-24 | CNY 50.54 | -5.92% | CNY 52.58 | CNY 53.15 | CNY 50.54 | 2.26M |
| 2026-07-23 | CNY 53.72 | -1.59% | CNY 54.00 | CNY 54.30 | CNY 52.50 | 2.42M |
| 2026-07-22 | CNY 54.59 | -0.05% | CNY 53.81 | CNY 55.49 | CNY 52.90 | 3.57M |
| 2026-07-21 | CNY 54.62 | -6.66% | CNY 58.53 | CNY 59.50 | CNY 52.80 | 5.65M |
| 2026-07-20 | CNY 58.52 | -4.69% | CNY 60.95 | CNY 62.90 | CNY 56.53 | 3.22M |
| 2026-07-17 | CNY 61.40 | -5.16% | CNY 65.58 | CNY 65.88 | CNY 59.15 | 3.76M |
| 2026-07-16 | CNY 64.74 | +0.70% | CNY 65.44 | CNY 67.00 | CNY 62.88 | 4.47M |
| 2026-07-15 | CNY 64.29 | +7.15% | CNY 59.28 | CNY 65.67 | CNY 58.55 | 5.11M |
| 2026-07-14 | CNY 60.00 | -1.01% | CNY 59.78 | CNY 61.89 | CNY 57.89 | 2.95M |
| 2026-07-13 | CNY 60.61 | -4.55% | CNY 63.31 | CNY 68.58 | CNY 60.14 | 4.66M |
| 2026-07-10 | CNY 63.50 | +7.76% | CNY 59.60 | CNY 67.35 | CNY 57.90 | 4.94M |
| 2026-07-09 | CNY 58.93 | -2.51% | CNY 60.29 | CNY 61.21 | CNY 56.91 | 3.32M |
| 2026-07-08 | CNY 60.44 | -9.60% | CNY 66.87 | CNY 67.86 | CNY 60.43 | 5.07M |
| 2026-07-07 | CNY 66.86 | -3.36% | CNY 69.44 | CNY 72.14 | CNY 66.67 | 4.92M |
| 2026-07-06 | CNY 69.19 | +0.63% | CNY 68.41 | CNY 72.26 | CNY 67.36 | 6.07M |
| 2026-07-03 | CNY 68.75 | +15.41% | CNY 60.00 | CNY 71.43 | CNY 60.00 | 7.38M |
| 2026-07-02 | CNY 59.57 | +2.76% | CNY 56.66 | CNY 62.34 | CNY 56.66 | 4.83M |
| 2026-07-01 | CNY 57.97 | +3.01% | CNY 57.14 | CNY 58.71 | CNY 55.97 | 2.73M |
| 2026-06-30 | CNY 56.28 | +5.76% | CNY 53.06 | CNY 56.67 | CNY 52.29 | 2.95M |
| 2026-06-29 | CNY 53.21 | -0.65% | CNY 52.61 | CNY 53.56 | CNY 50.77 | 3.60M |
| 2026-06-26 | CNY 53.56 | -4.20% | CNY 55.91 | CNY 56.41 | CNY 53.14 | 3.14M |
| 2026-06-25 | CNY 55.91 | -5.16% | CNY 59.29 | CNY 59.44 | CNY 55.00 | 4.56M |
| 2026-06-24 | CNY 58.96 | -2.99% | CNY 60.06 | CNY 60.62 | CNY 58.22 | 2.49M |
| 2026-06-23 | CNY 60.77 | -0.78% | CNY 60.64 | CNY 62.21 | CNY 59.96 | 2.08M |
| 2026-06-22 | CNY 61.25 | -2.45% | CNY 62.50 | CNY 62.99 | CNY 59.13 | 2.85M |
| 2026-06-18 | CNY 62.79 | -1.09% | CNY 63.36 | CNY 64.29 | CNY 62.13 | 2.24M |
| 2026-06-17 | CNY 63.48 | -1.92% | CNY 64.73 | CNY 64.94 | CNY 63.07 | 1.97M |
| 2026-06-16 | CNY 64.72 | -1.70% | CNY 66.42 | CNY 66.42 | CNY 63.42 | 2.84M |
| 2026-06-15 | CNY 65.84 | +4.11% | CNY 63.31 | CNY 66.25 | CNY 62.14 | 2.54M |
| 2026-06-12 | CNY 63.24 | +0.84% | CNY 63.90 | CNY 66.07 | CNY 61.87 | 2.97M |
| 2026-06-11 | CNY 62.71 | -2.83% | CNY 63.63 | CNY 64.93 | CNY 61.54 | 2.13M |
| 2026-06-10 | CNY 64.54 | -5.46% | CNY 67.51 | CNY 67.77 | CNY 63.81 | 2.47M |
| 2026-06-09 | CNY 68.27 | -2.12% | CNY 69.76 | CNY 70.32 | CNY 65.75 | 3.69M |
| 2026-06-08 | CNY 69.75 | +2.79% | CNY 66.13 | CNY 73.04 | CNY 65.41 | 4.27M |
| 2026-06-05 | CNY 67.86 | +0.02% | CNY 67.09 | CNY 70.78 | CNY 65.71 | 4.18M |
| 2026-06-04 | CNY 67.84 | +5.09% | CNY 63.36 | CNY 69.56 | CNY 63.31 | 3.98M |
| 2026-06-03 | CNY 64.56 | +0.28% | CNY 64.68 | CNY 67.86 | CNY 63.56 | 2.75M |
| 2026-06-02 | CNY 64.38 | -3.81% | CNY 67.35 | CNY 68.71 | CNY 64.34 | 2.70M |
| 2026-06-01 | CNY 66.93 | +2.92% | CNY 66.29 | CNY 72.00 | CNY 65.03 | 3.84M |
| 2026-05-29 | CNY 65.03 | -7.86% | CNY 71.03 | CNY 71.11 | CNY 64.41 | 3.03M |
| 2026-05-28 | CNY 70.58 | -5.72% | CNY 74.64 | CNY 74.64 | CNY 68.84 | 4.20M |
| 2026-05-27 | CNY 74.86 | -11.55% | CNY 84.29 | CNY 84.87 | CNY 74.71 | 4.16M |
| 2026-05-26 | CNY 84.64 | -2.86% | CNY 86.99 | CNY 91.10 | CNY 82.14 | 4.26M |