HBIS Resources Co., Ltd. - 000923.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	23.28	23.97	23.97	24.6	23.2	31.56M
January 13, 2026	22.69	23.22	23.22	23.88	22.52	21.32M
January 12, 2026	23.5	22.8	22.8	23.81	22.45	23.21M
January 09, 2026	22.42	22.86	22.86	23.29	22.35	18.85M
January 08, 2026	22.99	22.71	22.71	23.3	22.33	22.98M
January 07, 2026	22.35	23.37	23.37	23.99	22	28.44M
January 06, 2026	21.77	22.41	22.41	22.84	21.72	20.28M
January 05, 2026	21.65	21.38	21.38	21.85	21.15	17.24M
December 31, 2025	21.1	21.17	21.17	21.66	20.98	13.75M
December 30, 2025	20.59	21	21	21.4	20.05	18.26M
December 29, 2025	21.82	20.63	20.63	21.98	20.5	24.38M
December 26, 2025	20.38	21.18	21.18	21.2	20.26	17.71M
December 25, 2025	20	20.08	20.08	20.2	19.65	11.13M
December 24, 2025	19.5	20.13	20.13	20.2	19.47	17.68M
December 23, 2025	19.31	19.23	19.23	19.6	19.09	9.99M
December 22, 2025	19.42	19.36	19.36	19.77	19.32	13.33M
December 19, 2025	19.14	19.3	19.3	19.45	18.88	11.26M
December 18, 2025	19.07	19.15	19.15	19.4	19.07	6.84M
December 17, 2025	18.82	19.23	19.23	19.35	18.51	10.77M
December 16, 2025	18.88	18.51	18.51	18.98	18.43	7.38M
December 15, 2025	18.49	18.89	18.89	19.26	18.38	9.79M
December 12, 2025	18.9	18.76	18.76	18.99	18.7	8.42M
December 11, 2025	19	18.53	18.53	19.09	18.5	8.17M
December 10, 2025	18.86	18.81	18.81	18.93	18.59	7.54M
December 09, 2025	19.15	18.7	18.7	19.34	18.6	11.93M
December 08, 2025	19.59	19.4	19.4	19.63	18.98	14.22M
December 05, 2025	19.11	19.51	19.51	19.62	18.97	13.69M
December 04, 2025	17.58	19.14	19.14	19.8	17.58	21.82M
December 03, 2025	18.5	18.66	18.66	18.91	18.43	9M
December 02, 2025	18.63	18.58	18.58	18.73	18.4	9.72M
December 01, 2025	18.62	18.8	18.8	19.2	18.41	18.09M
November 28, 2025	17.58	17.95	17.95	18.17	17.54	7.54M
November 27, 2025	17.51	17.56	17.56	17.87	17.45	6.85M
November 26, 2025	17.49	17.48	17.48	17.78	17.36	6.54M
November 25, 2025	17.5	17.58	17.58	17.78	17.46	7.87M
November 24, 2025	17.21	17.4	17.4	17.66	17.03	10.38M
November 21, 2025	17.53	17.13	17.13	17.73	17.08	12.84M
November 20, 2025	18.1	17.8	17.8	18.36	17.78	8.04M
November 19, 2025	17.86	18.01	18.01	18.25	17.8	7.09M
November 18, 2025	18.23	17.91	17.91	18.32	17.76	10.98M
November 17, 2025	18.6	18.24	18.24	18.79	18.19	10.82M
November 14, 2025	18.81	18.72	18.72	19.07	18.61	10.09M
November 13, 2025	18.08	18.97	18.97	19.26	18.08	14.81M
November 12, 2025	18.45	18.58	18.58	18.84	18.16	11.51M
November 11, 2025	18.52	18.43	18.43	18.95	18.21	10.26M
November 10, 2025	18.37	18.48	18.48	19	18.31	13.3M
November 07, 2025	18.08	18.36	18.36	18.66	17.92	14.19M
November 06, 2025	17.7	18.29	18.29	18.43	17.7	14.32M
November 05, 2025	17.5	17.7	17.7	17.95	17.38	11.79M
November 04, 2025	18.22	17.67	17.67	18.34	17.53	13.72M
November 03, 2025	18.82	18.38	18.38	18.85	17.89	19.05M
October 31, 2025	19.01	18.75	18.75	19.73	18.66	29.11M
October 30, 2025	18.59	18.45	18.45	18.82	18.2	14.75M
October 29, 2025	18	18.64	18.64	18.7	17.92	14.96M
October 28, 2025	18.39	18.05	18.05	18.39	17.83	16.41M
October 27, 2025	18.61	18.37	18.37	18.88	18.34	20.71M
October 24, 2025	18.29	18.25	18.25	18.59	17.91	14.14M
October 23, 2025	17.86	18.15	18.15	18.19	17.77	12.39M
October 22, 2025	17.74	18.01	18.01	18.1	17.59	12.88M
October 21, 2025	18.03	18.19	18.19	18.59	17.91	18.97M

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