HBIS Resources Co., Ltd. (000923.SZ) SHZ

Currency In CNY

000923.SZ Historical Return

If you invested ¥1000 in HBIS Resources Co., Ltd. (000923.SZ) 10 years ago, it would be worth ¥1,087.33 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥968.75, while ¥1000 invested 1 year ago would be worth ¥1,054.86. This corresponds to total returns of 8.73%, -3.12%, 5.49%, respectively, with annualized returns of 0.84%, -0.63%, 5.49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000923.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	15.25	15.19	15.19	15.3	15	8.85M
August 20, 2026	15.54	15.25	15.25	15.83	15.16	15.77M
August 19, 2026	15.5	15.18	15.18	15.55	15.07	14.52M
August 18, 2026	15.68	15.71	15.71	15.92	15.4	19.82M
August 17, 2026	14.75	15.71	15.71	15.73	14.69	30.59M
August 14, 2026	14.31	14.41	14.41	14.55	14.12	10.29M
August 13, 2026	14.94	14.25	14.25	14.96	14.25	15.72M
August 12, 2026	14.95	14.96	14.96	15.3	14.85	16.34M
August 11, 2026	15.36	14.96	14.96	16.33	14.91	30.36M
August 10, 2026	14.8	15.32	15.32	15.43	14.62	22.22M
August 07, 2026	14.81	14.72	14.72	15.08	14.61	16.91M
August 06, 2026	15.19	14.71	14.71	15.28	14.57	19.76M
August 05, 2026	14.55	14.97	14.97	15.37	14.55	17.83M
August 04, 2026	14.65	14.51	14.51	14.74	14.36	10.49M
August 03, 2026	14.66	14.52	14.52	14.72	14.41	10.95M
July 31, 2026	14.95	14.69	14.69	15.13	14.68	17.53M
July 30, 2026	15	14.74	14.74	15.25	14.6	13.93M
July 29, 2026	14.99	15	15	15.22	14.78	14.42M
July 28, 2026	14.41	14.86	14.86	14.94	14.21	17.4M
July 27, 2026	13.79	14.58	14.58	14.7	13.71	23.08M
July 24, 2026	13.96	13.69	13.69	14.25	13.67	14.88M
July 23, 2026	13.7	14.3	14.3	14.5	13.52	21.36M
July 22, 2026	13.4	13.7	13.7	13.9	13.27	22.53M
July 21, 2026	13.02	13.2	13.2	13.24	12.81	15.5M
July 20, 2026	13.06	12.9	12.9	13.26	12.62	14.93M
July 17, 2026	13.68	13.03	13.03	13.69	12.97	17.11M
July 16, 2026	13.85	13.76	13.76	14.02	13.65	14.58M
July 15, 2026	13.47	13.91	13.91	14.35	13.35	29.23M
July 14, 2026	13.14	13.55	13.55	13.62	13.03	20.68M
July 13, 2026	13.08	13.05	13.05	13.42	12.86	27.66M
July 10, 2026	12.35	13.15	13.15	13.45	12.24	28.56M
July 09, 2026	12.4	12.23	12.23	12.56	11.97	12.82M
July 08, 2026	12.71	12.55	12.55	12.8	12.51	9.71M
July 07, 2026	13	12.81	12.81	13.15	12.77	10.79M
July 06, 2026	12.91	13.01	13.01	13.31	12.81	12.28M
July 03, 2026	12.82	12.89	12.89	13.1	12.75	14.55M
July 02, 2026	12.64	12.64	12.64	12.94	12.59	15M
July 01, 2026	12.41	12.64	12.64	12.83	12.26	12.46M
June 30, 2026	12.58	12.41	12.41	12.66	12.19	11.45M
June 29, 2026	12.48	12.7	12.7	12.74	12.19	12.7M
June 26, 2026	12.83	12.48	12.48	13.04	12.27	14.26M
June 25, 2026	13.08	12.75	12.75	13.13	12.69	14.21M
June 24, 2026	13.29	13.23	13.23	13.43	13.05	12.53M
June 23, 2026	14.01	13.3	13.3	14.1	13.24	17.25M
June 22, 2026	13.7	14.12	14.12	14.16	13.5	16.35M
June 18, 2026	13.82	13.8	13.8	14.3	13.68	12.4M
June 17, 2026	14.11	13.91	13.91	14.21	13.73	11.27M
June 16, 2026	14.3	14.15	14.15	14.4	14.04	13.73M
June 15, 2026	14.25	14.46	14.46	14.6	14.07	18M
June 12, 2026	14.3	14.43	14.43	14.87	14.09	18.58M
June 11, 2026	13.87	13.92	13.92	14.12	13.73	11.01M
June 10, 2026	13.89	13.98	13.98	14.04	13.72	10.87M
June 09, 2026	14.18	14.08	14.08	14.18	13.66	14.93M
June 08, 2026	14.27	13.99	13.99	14.43	13.68	21.99M
June 05, 2026	14.86	14.72	14.72	15.06	14.62	14.63M
June 04, 2026	15.58	14.92	14.92	15.6	14.78	16.41M
June 03, 2026	16.08	15.73	15.73	16.1	15.64	14.08M
June 02, 2026	15.73	16.15	16.15	16.45	15.72	17.99M
June 01, 2026	15.48	15.63	15.63	15.82	15.37	10.73M
May 29, 2026	16.15	15.52	15.52	16.28	15.4	11.35M