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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.38	2.37	2.37	2.39	2.36	95.92M
August 15, 2025	2.36	2.38	2.38	2.39	2.35	70.25M
August 14, 2025	2.42	2.36	2.36	2.43	2.35	97.51M
August 13, 2025	2.4	2.42	2.42	2.43	2.39	64.39M
August 12, 2025	2.43	2.4	2.4	2.44	2.39	63.02M
August 11, 2025	2.44	2.43	2.43	2.45	2.41	62.13M
August 08, 2025	2.41	2.43	2.43	2.45	2.41	67.04M
August 07, 2025	2.43	2.42	2.42	2.44	2.37	95.32M
August 06, 2025	2.4	2.43	2.43	2.45	2.38	94.16M
August 05, 2025	2.39	2.41	2.41	2.44	2.39	75M
August 04, 2025	2.38	2.39	2.39	2.4	2.36	68.8M
August 01, 2025	2.41	2.39	2.39	2.43	2.39	70.91M
July 31, 2025	2.52	2.4	2.4	2.52	2.39	147.73M
July 30, 2025	2.51	2.52	2.52	2.58	2.51	124.19M
July 29, 2025	2.44	2.51	2.51	2.52	2.42	123.41M
July 28, 2025	2.48	2.44	2.44	2.49	2.41	126.02M
July 25, 2025	2.54	2.49	2.49	2.55	2.48	99.78M
July 24, 2025	2.48	2.53	2.53	2.54	2.46	159.41M
July 23, 2025	2.57	2.51	2.51	2.65	2.5	246.45M
July 22, 2025	2.43	2.51	2.51	2.51	2.42	153.93M
July 21, 2025	2.39	2.43	2.43	2.45	2.39	115.18M
July 18, 2025	2.36	2.37	2.37	2.41	2.35	78.63M
July 17, 2025	2.31	2.35	2.35	2.36	2.29	81.74M
July 16, 2025	2.37	2.32	2.29	2.38	2.31	93.65M
July 15, 2025	2.38	2.37	2.37	2.39	2.36	87.58M
July 14, 2025	2.39	2.38	2.38	2.42	2.37	77.58M
July 11, 2025	2.37	2.4	2.4	2.43	2.36	120.32M
July 10, 2025	2.33	2.37	2.37	2.38	2.33	113.89M
July 09, 2025	2.35	2.32	2.32	2.39	2.32	94M
July 08, 2025	2.31	2.35	2.35	2.36	2.3	106.57M
July 07, 2025	2.31	2.32	2.32	2.32	2.29	80.61M
July 04, 2025	2.28	2.31	2.31	2.34	2.28	157.84M
July 03, 2025	2.25	2.29	2.29	2.3	2.24	152.27M
July 02, 2025	2.19	2.26	2.26	2.27	2.17	173.65M
July 01, 2025	2.16	2.19	2.19	2.19	2.15	78.32M
June 30, 2025	2.17	2.16	2.16	2.18	2.15	54.75M
June 27, 2025	2.15	2.16	2.16	2.18	2.14	76.3M
June 26, 2025	2.16	2.14	2.14	2.17	2.14	56.51M
June 25, 2025	2.13	2.16	2.16	2.16	2.13	57.89M
June 24, 2025	2.12	2.14	2.14	2.14	2.11	57.98M
June 23, 2025	2.1	2.11	2.11	2.12	2.1	50.85M
June 20, 2025	2.1	2.1	2.1	2.12	2.1	46.97M
June 19, 2025	2.14	2.1	2.1	2.14	2.1	64.45M
June 18, 2025	2.16	2.14	2.14	2.17	2.13	54.46M
June 17, 2025	2.15	2.16	2.16	2.17	2.13	66.02M
June 16, 2025	2.15	2.15	2.15	2.16	2.13	70.68M
June 13, 2025	2.17	2.16	2.16	2.17	2.15	51.76M
June 12, 2025	2.19	2.17	2.17	2.2	2.16	73.26M
June 11, 2025	2.18	2.19	2.19	2.21	2.17	75.05M
June 10, 2025	2.18	2.17	2.17	2.19	2.16	66.43M
June 09, 2025	2.17	2.18	2.18	2.18	2.15	54.88M
June 06, 2025	2.16	2.16	2.16	2.18	2.15	58.18M
June 05, 2025	2.18	2.15	2.15	2.18	2.14	74.27M
June 04, 2025	2.16	2.18	2.18	2.19	2.15	70.65M
June 03, 2025	2.18	2.15	2.15	2.18	2.15	89.28M
May 30, 2025	2.18	2.19	2.19	2.21	2.16	89.85M
May 29, 2025	2.19	2.19	2.19	2.2	2.17	50.37M
May 28, 2025	2.2	2.18	2.18	2.2	2.17	51.99M
May 27, 2025	2.19	2.2	2.2	2.21	2.17	62.83M
May 26, 2025	2.18	2.19	2.19	2.21	2.17	59.17M

Hbis Company Limited (000709.SZ) SHZ