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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.48	2.39	2.39	2.49	2.38	150.01M
February 12, 2026	2.51	2.49	2.49	2.53	2.46	107.2M
February 11, 2026	2.46	2.51	2.51	2.53	2.45	121.29M
February 10, 2026	2.48	2.46	2.46	2.49	2.43	93.18M
February 09, 2026	2.5	2.48	2.48	2.52	2.46	130.53M
February 06, 2026	2.47	2.47	2.47	2.52	2.44	118.95M
February 05, 2026	2.52	2.49	2.49	2.53	2.46	138.9M
February 04, 2026	2.43	2.53	2.53	2.53	2.41	172.62M
February 03, 2026	2.39	2.43	2.43	2.44	2.38	154.52M
February 02, 2026	2.5	2.35	2.35	2.51	2.34	205.9M
January 30, 2026	2.57	2.51	2.51	2.6	2.47	174.36M
January 29, 2026	2.58	2.59	2.59	2.63	2.55	177.75M
January 28, 2026	2.5	2.58	2.58	2.59	2.47	172.73M
January 27, 2026	2.56	2.51	2.51	2.57	2.48	148.55M
January 26, 2026	2.54	2.57	2.57	2.59	2.54	155.46M
January 23, 2026	2.5	2.55	2.55	2.55	2.48	111.62M
January 22, 2026	2.45	2.51	2.51	2.52	2.44	140.85M
January 21, 2026	2.42	2.45	2.45	2.46	2.4	105.35M
January 20, 2026	2.39	2.42	2.42	2.43	2.37	120.2M
January 19, 2026	2.34	2.38	2.38	2.39	2.32	94.42M
January 16, 2026	2.38	2.34	2.34	2.4	2.33	100.55M
January 15, 2026	2.4	2.38	2.38	2.42	2.37	103.46M
January 14, 2026	2.41	2.4	2.4	2.46	2.38	148.25M
January 13, 2026	2.41	2.42	2.42	2.45	2.39	152.28M
January 12, 2026	2.4	2.41	2.41	2.44	2.39	114.8M
January 09, 2026	2.39	2.39	2.39	2.46	2.38	142.83M
January 08, 2026	2.39	2.39	2.39	2.41	2.36	104.94M
January 07, 2026	2.41	2.39	2.39	2.44	2.38	105.78M
January 06, 2026	2.33	2.41	2.41	2.42	2.33	156.72M
January 05, 2026	2.32	2.33	2.33	2.34	2.31	90.5M
December 31, 2025	2.32	2.31	2.31	2.34	2.3	89.54M
December 30, 2025	2.35	2.33	2.33	2.35	2.29	94.61M
December 29, 2025	2.36	2.35	2.36	2.38	2.35	74.12M
December 26, 2025	2.35	2.36	2.36	2.37	2.34	77.26M
December 25, 2025	2.33	2.35	2.35	2.36	2.31	82.82M
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

Hbis Company Limited (000709.SZ) SHZ