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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	17.49	17.95	17.95	18.35	17.4	22.71M
October 17, 2025	17.81	17.43	17.43	18.12	17.39	18.33M
October 16, 2025	17.85	17.81	17.81	18.42	17.68	22.12M
October 15, 2025	18.06	18.15	18.15	18.21	17.74	23.91M
October 14, 2025	19.2	18.04	18.04	19.35	17.84	38.1M
October 13, 2025	18.04	18.57	18.57	18.97	18.01	46.94M
October 10, 2025	19.04	18.97	18.97	20.11	18.93	70.7M
October 09, 2025	19	19.7	19.7	19.7	19	49.71M
September 30, 2025	16.38	17.91	17.91	17.91	16.38	49.4M
September 29, 2025	16.15	16.28	16.28	16.31	15.7	17.9M
September 26, 2025	15.65	15.8	15.8	16.22	15.45	15.98M
September 25, 2025	15.79	15.6	15.6	15.88	15.39	16.68M
September 24, 2025	14.92	15.31	15.31	15.38	14.83	10.66M
September 23, 2025	15.28	14.95	14.95	15.32	14.74	12.33M
September 22, 2025	15.47	15.36	15.36	15.64	15.06	11.34M
September 19, 2025	16.21	15.37	15.37	16.21	15.2	8.52M
September 18, 2025	16.21	15.36	15.36	16.21	15.31	18.09M
September 17, 2025	15.93	15.98	15.98	16.01	15.75	9.39M
September 16, 2025	16.5	16.1	16.1	16.5	15.68	15.76M
September 15, 2025	16.5	16.24	16.24	16.61	16.19	17.11M
September 12, 2025	16.21	16.48	16.48	16.7	16	22.86M
September 11, 2025	15.5	16.05	16.05	16.13	15.42	18.34M
September 10, 2025	15.49	15.46	15.46	15.51	15.19	9.9M
September 09, 2025	15.31	15.53	15.53	15.75	15.21	16.31M
September 08, 2025	15.14	15.36	15.36	15.42	15.03	14.72M
September 05, 2025	14.78	15.07	15.07	15.09	14.74	11.44M
September 04, 2025	15.06	14.76	14.76	15.22	14.56	14.58M

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