Shenzhen - Delayed Quote CNY

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

12.98
-0.10
(-0.76%)
At close: 3:04:33 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 23, 202513.2513.1512.9812.9812.985,650,720
May 22, 202513.2513.2613.0713.0813.087,185,610
May 21, 202513.2613.3713.2113.2813.288,324,701
May 20, 202513.2513.3013.1513.2113.216,098,270
May 19, 202513.2513.2613.1513.2313.234,433,500
May 16, 202513.2513.3213.2113.2313.234,522,405
May 15, 202513.4513.4613.2213.2313.237,264,281
May 14, 202513.3713.4913.3113.4813.487,257,409
May 13, 202513.4813.5713.3513.3713.379,079,700
May 12, 202513.1713.4313.1313.4313.4312,365,300
May 9, 202513.1713.2113.0313.0913.097,441,100
May 8, 202513.0613.2813.0213.1513.159,758,718
May 7, 202513.1813.2613.0313.1013.1014,536,013
May 6, 202513.0513.0512.9213.0213.029,823,200
Apr 30, 202512.8813.1012.8812.9512.959,087,700
Apr 29, 202512.9013.0512.8812.9112.917,338,121
Apr 28, 202513.0113.0212.8712.9012.9011,904,896
Apr 25, 202513.1113.3512.9913.0813.0824,893,318
Apr 24, 202513.8013.8513.5813.6413.648,942,282
Apr 23, 202513.9513.9713.7713.8513.857,700,600
Apr 22, 202513.6813.8913.6413.8213.827,931,100
Apr 21, 202513.4313.7213.3913.7113.717,972,605
Apr 18, 202513.3913.6113.3213.5213.526,690,042
Apr 17, 202513.4413.6813.3113.3613.3611,270,700
Apr 16, 202513.6013.6213.2513.4513.459,224,509
Apr 15, 202513.8013.8113.5413.6213.626,861,300
Apr 14, 202513.9714.0013.7013.8013.8011,099,526
Apr 11, 202513.4113.7013.2913.6213.6214,067,818
Apr 10, 202513.4413.6513.3513.4513.4518,404,164
Apr 9, 202512.8513.2012.3813.1313.1323,206,313
Apr 8, 202513.6313.9012.7713.0313.0333,058,907
Apr 7, 202514.0714.3913.6113.6113.6130,111,610
Apr 3, 202515.5115.6715.0015.1215.1219,170,030
Apr 2, 202515.7015.9015.6315.6915.6911,756,100
Apr 1, 202515.7916.0515.6515.7915.7913,519,910
Mar 31, 202515.6115.9915.6115.7515.7516,672,408
Mar 28, 202515.7915.9215.5315.7015.7016,899,700
Mar 27, 202516.0116.4215.7115.8015.8030,280,002
Mar 26, 202516.7616.9816.2916.3716.3733,049,192
Mar 25, 202516.4016.6216.1016.2916.2931,853,990
Mar 24, 202515.4116.5015.2516.4516.4559,284,909
Mar 21, 202514.7115.6514.7115.4615.4641,929,365
Mar 20, 202514.8115.0514.7014.7214.7210,354,531
Mar 19, 202514.7414.7614.5914.6914.697,634,100
Mar 18, 202514.4815.0214.3714.7414.7420,475,245
Mar 17, 202514.6214.6814.4114.4414.4413,266,071
Mar 14, 202514.8414.8714.5614.6714.6718,803,546
Mar 13, 202514.3814.5014.2414.5014.5013,082,314
Mar 12, 202514.3014.4514.2614.3414.3410,534,897
Mar 11, 202513.9714.3013.9114.3014.3015,811,573
Mar 10, 202514.0314.1713.9414.1014.1012,011,202
Mar 7, 202513.7414.0113.7113.9213.9214,388,872
Mar 6, 202513.7613.8713.6613.7413.7411,573,562
Mar 5, 202513.6013.6213.4313.5713.576,343,467
Mar 4, 202513.5313.6713.5013.5813.585,006,480
Mar 3, 202513.5213.7613.5213.5813.588,154,190
Feb 28, 202513.7113.7413.4913.5213.528,619,900
Feb 27, 202514.0414.0413.6013.7213.7211,532,800
Feb 26, 202513.6014.0013.6013.9913.9914,441,187
Feb 25, 202513.6113.6713.4913.5313.536,318,501
Feb 24, 202513.7113.8413.6513.6713.679,930,522
Feb 21, 202513.7913.9413.6413.7413.7411,005,174
Feb 20, 202513.7313.7513.5213.7013.708,519,074
Feb 19, 202513.7313.7913.6513.7313.738,583,200
Feb 18, 202513.9313.9613.7013.7413.748,583,371
Feb 17, 202514.2914.2913.8713.9213.9211,796,305
Feb 14, 202514.2014.3514.1514.2914.295,775,500
Feb 13, 202514.3214.4214.2014.2214.225,561,400
Feb 12, 202514.4814.5114.1914.3114.316,791,600
Feb 11, 202514.4314.5114.3514.4714.475,999,212
Feb 10, 202514.4514.5514.3214.4114.419,063,374
Feb 7, 202514.1014.2814.0714.2514.2510,534,600
Feb 6, 202514.0614.1113.9014.1014.106,175,130
Feb 5, 202514.2414.2913.9313.9813.986,021,200
Jan 27, 202514.1114.4014.0914.1714.177,730,001
Jan 24, 202513.7714.1313.7114.0914.097,938,800
Jan 23, 202513.8513.9913.7413.7413.744,942,610
Jan 22, 202513.8313.9213.6713.7613.765,500,501
Jan 21, 202514.0014.0213.8013.9113.913,384,400
Jan 20, 202514.0214.0313.8813.9213.924,440,780
Jan 17, 202513.8814.0113.8513.9813.984,500,000
Jan 16, 202513.9413.9813.7913.9513.958,047,185
Jan 15, 202513.8313.8713.6913.7313.735,154,900
Jan 14, 202513.6313.8913.5613.8313.838,391,401
Jan 13, 202513.3513.6413.2313.6413.645,042,400
Jan 10, 202513.5513.7713.4713.4713.474,085,900
Jan 9, 202513.4613.6413.3113.5313.536,718,600
Jan 8, 202513.7013.7413.2913.4613.468,464,001
Jan 7, 202513.6213.8213.5413.7513.755,345,215
Jan 6, 202513.7113.9113.5713.6413.647,187,285
Jan 3, 202513.7714.1313.6713.7313.739,615,102
Jan 2, 202513.9114.0513.6913.7513.757,493,300
Dec 31, 202414.1914.2213.9013.9013.907,170,000
Dec 30, 202414.1814.2514.1214.2014.205,300,674
Dec 27, 202414.1614.2814.1514.2014.204,871,709
Dec 26, 202414.1914.2814.1514.1714.174,500,538
Dec 25, 202414.3714.3714.1614.2114.215,251,032
Dec 24, 202414.2114.3814.1414.3714.376,196,600
Dec 23, 202414.4514.4614.1414.2014.209,657,049
Dec 20, 202414.5614.6214.3814.4214.428,443,443
Dec 19, 202414.5614.6614.4614.5914.598,415,043
Dec 18, 202414.9615.1514.6614.6914.699,762,800
Dec 17, 202414.7814.8814.6514.6914.697,801,400
Dec 16, 202414.8914.9614.7614.7914.797,551,262
Dec 13, 202415.2515.3014.8514.8514.8516,786,949
Dec 12, 202415.2115.4015.1015.3515.3510,072,300
Dec 11, 202415.0615.3615.0615.2115.218,407,940
Dec 10, 202415.6615.7415.0615.1015.1016,631,191
Dec 9, 202415.1015.3615.0315.1515.159,301,200
Dec 6, 202415.0415.1314.8815.1015.108,428,340
Dec 5, 202415.0115.1214.9715.0115.015,873,000
Dec 4, 202415.1315.2414.9915.0915.098,191,440
Dec 3, 202415.2315.3015.0315.1315.138,310,400
Dec 2, 202415.0715.3415.0415.2615.2610,744,500
Nov 29, 202414.8215.1914.8115.0415.049,439,500
Nov 28, 202414.7514.8714.6814.8114.817,463,800
Nov 27, 202414.6714.8314.3814.8014.807,536,100
Nov 26, 202414.8014.9214.6714.7014.706,528,552
Nov 25, 202414.7514.9814.6414.8514.857,308,923
Nov 22, 202415.2815.3414.6814.7014.7011,891,899
Nov 21, 202415.3015.4215.2015.3115.317,213,405
Nov 20, 202415.3215.5515.0515.4315.4311,466,398
Nov 19, 202415.0915.3915.0015.3815.389,012,169
Nov 18, 202415.1715.4814.9015.0115.0111,433,901
Nov 15, 202415.1515.3414.9715.0015.009,140,401
Nov 14, 202415.7015.8315.1215.1915.1915,411,200
Nov 13, 202415.5615.8315.4915.7315.739,101,251
Nov 12, 202415.9916.1815.5015.6515.6516,182,982
Nov 11, 202416.2816.3015.6815.9615.9620,574,600
Nov 8, 202416.6117.0216.4216.4916.4921,398,300
Nov 7, 202416.0116.5115.8116.4416.4419,558,051
Nov 6, 202416.1416.3716.0116.2016.2022,447,596
Nov 5, 202415.4716.0415.2915.9315.9320,807,473
Nov 4, 202415.1315.4914.9215.4815.4818,312,168
Nov 1, 202414.5115.4614.5114.9514.9524,390,143
Oct 31, 202414.5514.7614.3214.6914.6924,020,191
Oct 30, 202415.1115.3214.8715.0315.0313,457,106
Oct 29, 202415.8015.8015.2015.2715.2719,010,600
Oct 28, 202415.2015.8015.2015.8015.8024,084,000
Oct 25, 202414.8615.1014.8315.0215.0213,764,700
Oct 24, 202414.9615.0314.6614.8414.848,877,000
Oct 23, 202415.1015.2814.9015.0215.0214,756,753
Oct 22, 202414.7915.0414.7415.0315.0311,588,900
Oct 21, 202415.1215.1514.7214.9314.9317,779,053
Oct 18, 202414.9215.2014.6714.9714.9722,030,243
Oct 17, 202415.2015.4814.8614.9014.9011,495,025
Oct 16, 202414.8815.3814.8815.1115.119,526,164
Oct 15, 202415.6015.7015.0615.1015.1013,338,759
Oct 14, 202415.4815.7815.2615.6515.6515,105,800
Oct 11, 202415.4015.8915.0015.2115.2120,212,625
Oct 10, 202415.2116.1014.8315.5015.5027,155,928
Oct 9, 202416.3016.3415.1015.1015.1032,236,648
Oct 8, 202417.9818.5416.0016.7816.7843,867,950
Sep 30, 202416.5016.8516.0916.8516.8532,509,617
Sep 27, 202415.0015.5814.7115.3215.3225,617,261
Sep 26, 202413.4514.5113.4514.5014.5020,080,559
Sep 25, 202413.9814.1813.5113.5313.5323,580,276
Sep 24, 202412.5013.2712.5013.2413.2417,344,080
Sep 23, 202412.4712.5712.3612.4212.427,392,006
Sep 20, 202412.4312.7012.3212.5012.5010,163,000
Sep 19, 202412.2012.6012.0912.4512.4510,864,402
Sep 18, 202412.1112.2311.9112.1512.157,559,649
Sep 13, 202412.3312.4312.1212.1312.136,975,800
Sep 12, 202412.2112.3912.1012.2112.216,345,600
Sep 11, 202412.1912.2912.0512.1712.174,891,800
Sep 10, 202412.3512.3912.0112.2512.257,348,000
Sep 9, 202412.2312.3212.1212.2812.286,240,849
Sep 6, 202412.5712.6212.3512.3612.367,411,700
Sep 5, 202412.6212.8512.4912.5812.588,662,200
Sep 4, 202412.8512.9712.5812.6212.6211,278,822
Sep 3, 202412.9713.2312.8313.0613.069,481,100
Sep 2, 202413.4613.6013.0013.0213.0211,059,248
Aug 30, 202413.5813.8313.1813.5113.5116,161,999
Aug 29, 202413.2113.6813.0513.5413.5416,339,999
Aug 28, 202412.8713.0712.7912.8512.856,645,100
Aug 27, 202413.0113.1112.8712.9512.956,376,447
Aug 26, 202413.1313.2212.9713.1013.105,827,755
Aug 23, 202412.9513.2212.9013.1313.136,044,804
Aug 22, 202413.2013.2812.9313.0113.015,427,000
Aug 21, 202413.1313.2213.0913.2013.205,341,499
Aug 20, 202413.6013.6513.0813.1413.147,378,544
Aug 19, 202413.2613.7313.2613.6013.606,664,901
Aug 16, 202413.5013.6013.3413.3513.355,461,800
Aug 15, 202413.1913.5013.0813.4713.478,897,301
Aug 14, 202413.8013.8313.2813.3113.3110,921,792
Aug 13, 202413.9213.9613.6713.8513.855,950,801
Aug 12, 202413.7913.9113.7013.8213.824,841,000
Aug 9, 202414.0614.1513.8713.8713.876,418,245
Aug 8, 202414.0214.1113.8613.9513.957,872,240
Aug 7, 202414.0814.2613.9614.0814.087,444,291
Aug 6, 202413.8714.3313.8714.1514.1515,728,146
Aug 5, 202413.7614.1513.6613.7913.7912,313,099
Aug 2, 202413.8314.0313.7113.8813.886,545,799
Aug 1, 202414.2514.3513.9714.0214.0211,388,201
Jul 31, 202413.6014.1913.5814.1614.1613,636,691
Jul 30, 202413.7213.7713.5013.6013.607,988,700
Jul 29, 202414.0914.1613.7413.7513.7511,558,700
Jul 26, 202414.0814.4914.0114.1214.1210,253,958
Jul 25, 202414.1314.2513.9214.0014.0013,339,239
Jul 24, 202414.4314.5014.0314.2614.2610,560,500
Jul 23, 202415.0315.0514.3514.3614.3613,031,588
Jul 22, 202415.2915.3914.8815.0415.0413,716,586
Jul 19, 202415.4515.4615.1315.3415.349,295,823
Jul 18, 202415.8515.8515.4015.6915.6910,179,381
Jul 17, 202416.3116.3715.8115.8915.8910,780,090
Jul 16, 202416.3416.5016.2216.3016.305,946,143
Jul 15, 202416.3116.6716.2016.4216.4210,043,650
Jul 12, 202417.1717.3016.1016.3616.3617,806,381
Jul 11, 202416.7817.2716.4017.2217.2214,718,051
Jul 10, 202417.3317.4816.5016.6116.6113,519,573
Jul 9, 202417.0417.4816.8317.4417.447,800,909
Jul 8, 202417.6317.7417.0617.1217.128,048,521
Jul 5, 202417.1817.7717.0617.6717.677,128,827
Jul 4, 202417.6017.8017.0517.1817.185,764,800
Jul 3, 202417.3817.7017.2517.3717.375,084,400
Jul 2, 202417.6917.7017.1817.4417.445,032,423
Jul 1, 202417.2017.6617.1817.6117.615,801,399
Jun 28, 202416.9417.4816.8317.2217.228,019,663
Jun 27, 202417.4517.4516.8316.9016.909,207,503
Jun 26, 202417.4017.5417.2217.4717.476,683,700
Jun 25, 202417.4417.7917.4317.5117.515,052,448
Jun 24, 202417.7717.8017.2117.4417.4411,464,700
Jun 21, 202417.8618.2817.7318.0318.036,583,565
Jun 20, 202418.0618.3917.7617.8117.817,947,025
Jun 19, 202417.9918.3517.8518.0518.057,140,900
Jun 18, 202417.8518.0217.7017.9517.955,677,923
Jun 17, 202417.9818.1617.6817.8317.838,237,900
Jun 14, 202417.7818.1017.6618.0818.086,949,731
Jun 13, 202418.1418.2517.4517.7217.7212,598,894
Jun 12, 202418.0018.3817.8918.1718.177,510,067
Jun 11, 202417.8818.2317.5618.1118.1113,352,635
Jun 7, 202418.4618.7218.1818.3718.3710,125,195
Jun 6, 202418.4918.6218.0718.2218.2210,097,683
Jun 5, 202418.4518.6618.1518.2018.209,684,404
Jun 4, 202418.3018.8018.0518.7318.7311,429,505
Jun 3, 2024 0.6 Dividend
Jun 3, 202418.5318.8018.0318.2818.2814,480,471
May 31, 202419.2619.5619.1119.2618.669,574,950
May 30, 202420.2020.3019.2219.3318.7317,644,710
May 29, 202420.2720.7819.9620.2619.6313,674,955
May 28, 202420.4921.0620.2020.2619.6313,080,344
May 27, 202419.8120.3119.7820.2419.618,848,060
May 24, 202419.8020.2619.7720.0019.387,587,700
May 23, 202420.0020.2819.7119.9919.3714,647,719