Hbis Company Limited - 000709.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2.32	2.33	2.33	2.34	2.3	69.34M
December 23, 2025	2.35	2.31	2.31	2.35	2.3	81.27M
December 22, 2025	2.34	2.35	2.35	2.38	2.34	85.98M
December 19, 2025	2.28	2.34	2.34	2.35	2.28	126.05M
December 18, 2025	2.26	2.28	2.28	2.29	2.25	69.96M
December 17, 2025	2.24	2.26	2.26	2.27	2.22	72.6M
December 16, 2025	2.28	2.24	2.24	2.28	2.24	73.54M
December 15, 2025	2.23	2.28	2.28	2.29	2.22	91.54M
December 12, 2025	2.23	2.24	2.24	2.25	2.23	57.67M
December 11, 2025	2.26	2.23	2.23	2.27	2.22	65.19M
December 10, 2025	2.24	2.26	2.26	2.27	2.24	54.28M
December 09, 2025	2.32	2.26	2.26	2.33	2.26	107.26M
December 08, 2025	2.34	2.33	2.33	2.35	2.31	78.07M
December 05, 2025	2.3	2.34	2.34	2.34	2.29	79.72M
December 04, 2025	2.29	2.3	2.3	2.32	2.29	50.93M
December 03, 2025	2.29	2.31	2.31	2.34	2.29	76.19M
December 02, 2025	2.31	2.33	2.33	2.34	2.29	84.86M
December 01, 2025	2.3	2.31	2.31	2.32	2.29	69M
November 28, 2025	2.29	2.29	2.29	2.3	2.27	66.87M
November 27, 2025	2.29	2.28	2.28	2.3	2.27	64.26M
November 26, 2025	2.32	2.3	2.3	2.34	2.29	89.7M
November 25, 2025	2.32	2.32	2.32	2.33	2.31	64.18M
November 24, 2025	2.34	2.32	2.32	2.35	2.3	82.4M
November 21, 2025	2.41	2.33	2.33	2.41	2.32	117.1M
November 20, 2025	2.43	2.42	2.42	2.46	2.42	78.99M
November 19, 2025	2.45	2.42	2.42	2.47	2.4	96.33M
November 18, 2025	2.58	2.45	2.45	2.58	2.44	169.16M
November 17, 2025	2.59	2.58	2.58	2.59	2.55	81M
November 14, 2025	2.56	2.59	2.59	2.62	2.56	112.49M
November 13, 2025	2.55	2.58	2.58	2.59	2.54	117.3M
November 12, 2025	2.55	2.55	2.55	2.57	2.52	100.49M
November 11, 2025	2.54	2.55	2.55	2.56	2.52	98.01M
November 10, 2025	2.56	2.54	2.54	2.56	2.51	98.19M
November 07, 2025	2.54	2.55	2.55	2.57	2.52	111.37M
November 06, 2025	2.52	2.55	2.55	2.55	2.5	115.24M
November 05, 2025	2.47	2.52	2.52	2.53	2.45	103.84M
November 04, 2025	2.52	2.48	2.48	2.53	2.47	82M
November 03, 2025	2.51	2.52	2.52	2.54	2.49	109.17M
October 31, 2025	2.53	2.51	2.51	2.55	2.5	116.76M
October 30, 2025	2.49	2.53	2.53	2.57	2.48	146.16M
October 29, 2025	2.53	2.5	2.5	2.54	2.45	133.77M
October 28, 2025	2.58	2.54	2.54	2.6	2.53	95.78M
October 27, 2025	2.53	2.58	2.58	2.61	2.52	128.29M
October 24, 2025	2.59	2.53	2.53	2.6	2.52	109.29M
October 23, 2025	2.56	2.59	2.59	2.6	2.52	91.75M
October 22, 2025	2.57	2.56	2.56	2.59	2.55	96.31M
October 21, 2025	2.55	2.57	2.57	2.59	2.53	97.47M
October 20, 2025	2.56	2.55	2.55	2.59	2.53	94.84M
October 17, 2025	2.58	2.55	2.55	2.64	2.55	101.35M
October 16, 2025	2.64	2.57	2.57	2.65	2.56	111.01M
October 15, 2025	2.64	2.64	2.64	2.68	2.63	98.96M
October 14, 2025	2.68	2.64	2.64	2.7	2.62	132.61M
October 13, 2025	2.6	2.66	2.66	2.68	2.59	149.98M
October 10, 2025	2.67	2.69	2.69	2.69	2.62	146.85M
October 09, 2025	2.6	2.67	2.67	2.7	2.59	192.4M
September 30, 2025	2.48	2.54	2.54	2.55	2.47	129.98M
September 29, 2025	2.4	2.48	2.48	2.49	2.34	129.31M
September 26, 2025	2.39	2.4	2.4	2.42	2.38	55.57M
September 25, 2025	2.4	2.4	2.4	2.43	2.38	79.85M
September 24, 2025	2.39	2.41	2.41	2.41	2.37	69.93M

Hbis Company Limited (000709.SZ) SHZ