Hongbo Co., Ltd. - 002229.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17.5	17.02	17.02	17.58	17.01	25.34M
September 25, 2025	17.59	17.59	17.59	17.95	17.5	31.22M
September 24, 2025	17.11	17.85	17.85	17.99	16.91	47.45M
September 23, 2025	17.63	17.42	17.42	18.03	17.1	38.01M
September 22, 2025	17.5	17.34	17.34	17.7	17.1	37.74M
September 19, 2025	18.72	17.56	17.56	18.72	17.52	33.6M
September 18, 2025	17.96	18	18	18.4	17.8	48.21M
September 17, 2025	18.25	18.12	18.12	18.5	18.02	32.84M
September 16, 2025	18.2	18.24	18.24	18.27	17.8	40.46M
September 15, 2025	18.7	18.46	18.46	18.8	18.34	35.12M
September 12, 2025	18.72	18.75	18.75	19.26	18.7	53.25M
September 11, 2025	18.3	18.95	18.95	18.98	18.12	66.99M
September 10, 2025	17.88	18.12	18.12	18.3	17.88	33.59M
September 09, 2025	18.18	17.78	17.78	18.23	17.65	39.33M
September 08, 2025	18.15	18.39	18.39	18.51	17.95	43.81M
September 05, 2025	17.82	18.24	18.24	18.25	17.57	45.25M
September 04, 2025	18.5	17.92	17.92	18.83	17.4	60.52M
September 03, 2025	18.82	18.6	18.6	19.29	18.35	58.55M
September 02, 2025	20.36	18.89	18.89	20.36	18.81	99.74M
September 01, 2025	21	20.44	20.44	21.43	20.28	100.77M
August 29, 2025	23.85	21.47	21.47	23.85	21.47	139.53M
August 28, 2025	22.1	23.85	23.85	24	21.84	140.43M
August 27, 2025	21.09	22.03	22.03	23	20.84	136.78M
August 26, 2025	20.37	21.05	21.05	21.7	20.28	99M
August 25, 2025	20.75	20.61	20.61	21.09	20.3	102.06M
August 22, 2025	19.67	20.22	20.22	20.59	19.65	100.68M
August 21, 2025	19.95	19.51	19.51	20.3	19.35	53.27M
August 20, 2025	19.75	19.93	19.93	20.3	19.5	54.47M
August 19, 2025	19.8	19.93	19.93	20.11	19.71	61.78M
August 18, 2025	19.78	19.89	19.89	20.2	19.61	79.22M
August 15, 2025	19.2	19.77	19.77	19.98	19.1	67.73M
August 14, 2025	19.62	19.47	19.47	20.36	19.43	100.57M
August 13, 2025	19.31	19.62	19.62	19.8	19.09	78.42M
August 12, 2025	18.93	19.3	19.3	19.5	18.72	73.59M
August 11, 2025	18.11	18.94	18.94	19.09	18.1	55.68M
August 08, 2025	18.55	18.15	18.15	18.55	18.08	38.39M
August 07, 2025	18.88	18.58	18.58	18.96	18.55	38.32M
August 06, 2025	18.6	18.85	18.85	18.92	18.31	45.98M
August 05, 2025	18.4	18.59	18.59	18.89	18.25	39.74M
August 04, 2025	17.77	18.41	18.41	18.41	17.7	34.11M
August 01, 2025	18.8	18.3	18.3	19.1	18.3	51.36M
July 31, 2025	18.7	18.91	18.91	19.48	18.69	63.87M
July 30, 2025	19.38	18.79	18.79	19.38	18.65	57.03M
July 29, 2025	19.36	19.57	19.57	19.92	19.15	63.08M
July 28, 2025	19.99	19.56	19.56	19.99	19.15	66.69M
July 25, 2025	18.95	19.79	19.79	19.86	18.95	110.03M
July 24, 2025	18.68	18.94	18.94	18.98	18.54	68.89M
July 23, 2025	18.65	18.61	18.61	18.99	18.42	70.4M
July 22, 2025	19.24	18.82	18.82	19.37	18.72	87.84M
July 21, 2025	19.58	19.41	19.41	19.98	19.32	110.78M
July 18, 2025	21.2	19.55	19.55	21.31	19.5	200.56M
July 17, 2025	19.4	20.56	20.56	20.56	19.2	168.8M
July 16, 2025	17.1	18.69	18.69	18.69	17.1	68.41M
July 15, 2025	16.51	16.99	16.99	17.4	16.51	85.48M
July 14, 2025	17.93	17.69	17.69	18.46	17.61	70.49M
July 11, 2025	17.46	17.92	17.92	18.2	17.43	84.9M
July 10, 2025	18	17.55	17.55	18.18	17.43	68.05M
July 09, 2025	18.15	17.87	17.87	18.38	17.8	98.04M
July 08, 2025	17.65	18.18	18.18	18.55	17.2	132.71M
July 07, 2025	17.06	17.39	17.39	17.66	17.06	85.48M

Hongbo Co., Ltd. (002229.SZ) SHZ