Canada markets open in 1 hour 3 minutes

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
20.93-0.27 (-1.27%)
At close: 03:04PM CST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202419.8721.5520.8020.9320.939,878,219
May 21, 202421.7522.0720.9521.2021.2015,422,981
May 20, 202421.1222.0420.7421.8721.8726,057,569
May 17, 202419.8720.3419.5620.3320.3313,666,254
May 16, 202420.2520.3819.6019.8619.8615,836,585
May 15, 202420.3220.6819.8920.0020.0017,319,981
May 14, 202419.5120.5819.5120.3820.3822,292,592
May 13, 202418.8019.7718.4519.5719.5721,128,600
May 10, 202418.7819.0518.3818.9718.9716,586,159
May 09, 202418.3318.8518.2418.6818.6813,138,300
May 08, 202418.5018.6918.1518.3618.3613,730,279
May 07, 202418.5319.2018.5018.6218.6220,342,029
May 06, 202417.9318.6217.7018.5918.5923,094,373
Apr 30, 202418.4218.7318.1818.2018.2017,107,400
Apr 29, 202418.3018.6117.9318.4318.4327,544,964
Apr 26, 202417.9418.1017.6017.9717.9718,982,085
Apr 25, 202417.9918.2017.6817.9317.9313,503,416
Apr 24, 202417.7018.4017.6418.1718.1716,744,246
Apr 23, 202418.1318.2017.5217.7117.7118,513,100
Apr 22, 202418.9019.3017.9718.3118.3123,730,888
Apr 19, 202418.7119.6018.4118.6918.6921,248,532
Apr 18, 202418.4418.9018.1818.7518.7521,645,744
Apr 17, 202417.4318.5017.4318.4218.4220,333,250
Apr 16, 202418.4018.5017.3017.4617.4621,938,567
Apr 15, 202418.3518.6317.6018.5618.5624,082,592
Apr 12, 202419.0119.1018.3118.7118.7122,601,844
Apr 11, 202418.4019.3918.2618.9018.9031,490,313
Apr 10, 202418.5219.1318.4018.7118.7123,607,878
Apr 09, 202418.1018.9618.0318.6818.6828,908,476
Apr 08, 202419.2919.4917.9118.3918.3952,715,539
Apr 03, 202417.3618.7617.0518.3818.3842,573,965
Apr 02, 202416.8017.2016.7817.1617.1618,085,002
Apr 01, 202417.0517.2916.6416.8816.8818,671,000
Mar 29, 202416.5217.1816.5017.0017.0010,492,051
Mar 28, 202415.8916.7215.8016.4716.4716,164,645
Mar 27, 202415.9316.4015.8915.9015.9014,464,501
Mar 26, 202416.3616.4915.7016.0216.0214,410,495
Mar 25, 202416.3416.8316.2616.4716.4714,043,201
Mar 22, 202416.8517.0416.1816.3716.3713,638,071
Mar 21, 202416.9617.1716.6016.9416.9416,859,014
Mar 20, 202416.9117.0716.5816.7716.7716,405,648
Mar 19, 202416.8617.2016.6516.9016.9025,319,064
Mar 18, 202417.4517.6816.6016.9116.9135,932,776
Mar 15, 202415.9617.0315.3617.0017.0036,389,761
Mar 14, 202415.7916.3615.7615.9315.9327,938,401
Mar 13, 202415.1115.3415.0515.2415.2413,965,979
Mar 12, 202416.0416.0415.0915.2315.2323,546,090
Mar 11, 202416.2016.2315.7416.0416.0415,663,082
Mar 08, 202416.0016.6715.9916.3916.3917,610,084
Mar 07, 202415.1716.3115.1416.1016.1022,327,328
Mar 06, 202415.0815.2315.0015.0715.0710,470,485
Mar 05, 202415.2115.3515.0415.1515.159,456,337
Mar 04, 202415.7315.7314.9115.2415.2416,224,314
Mar 01, 202415.5215.8315.5215.7415.747,472,002
Feb 29, 202415.0915.6415.0115.6415.649,781,438
Feb 28, 202415.4515.7115.1015.1815.1812,152,170
Feb 27, 202415.5815.6815.3315.5015.5011,107,557
Feb 26, 202415.5516.1215.5015.7115.7110,427,818
Feb 23, 202415.8415.9015.4015.6315.6311,372,056
Feb 22, 202415.7515.9315.6215.8415.846,786,200
Feb 21, 202416.1616.1615.7215.7415.7413,276,925
Feb 20, 202415.9816.5715.6616.3716.3711,642,700
Feb 19, 202415.5516.2215.4316.1916.1913,505,200
Feb 08, 202415.1415.9415.0715.4015.4011,138,431
Feb 07, 202414.9815.2614.6815.1115.1112,533,950
Feb 06, 202413.6814.8013.5914.7214.7212,974,784
Feb 05, 202414.9015.0313.5113.9913.9914,647,786
Feb 02, 202414.8815.3114.3514.7114.7111,541,188
Feb 01, 202415.2215.4614.9315.0015.0011,009,798
Jan 31, 202415.7816.0415.4015.5115.519,105,730
Jan 30, 202415.6816.2715.5015.9315.9312,794,446
Jan 29, 202416.1616.1815.6815.7215.726,683,280
Jan 26, 202415.9816.4015.5215.8115.819,646,300
Jan 25, 202415.4316.2015.2816.0616.068,828,379
Jan 24, 202414.7715.3014.7115.2715.276,703,122
Jan 23, 202414.2014.9014.0214.7314.738,983,785
Jan 22, 202415.0115.0214.1114.2614.268,617,502
Jan 19, 202415.0015.2414.7015.0915.098,517,249
Jan 18, 202415.5915.6114.7015.0015.0011,396,701
Jan 17, 202416.0116.1915.6215.6215.624,185,052
Jan 16, 202416.2016.2115.9016.0816.084,425,500
Jan 15, 202416.2016.2516.0516.2016.203,106,726
Jan 12, 202416.2516.5216.2316.2616.264,528,961
Jan 11, 202416.4416.5916.2516.3316.335,175,425
Jan 10, 202416.4616.6816.2916.5016.506,005,695
Jan 09, 202416.6116.7416.4616.5216.524,940,864
Jan 08, 202416.8516.9916.6516.6716.674,917,778
Jan 05, 202417.2217.2216.7016.8516.856,183,018
Jan 04, 202417.2417.2816.9517.1017.106,586,220
Jan 03, 202417.0617.4317.0017.2617.266,820,486
Jan 02, 202416.8017.1416.7317.0317.035,485,356
Dec 29, 202316.6116.8516.4516.8016.806,555,015
Dec 28, 202316.1816.7216.0116.6316.6311,321,203
Dec 27, 202315.5616.0815.3615.9815.987,492,632
Dec 26, 202315.6215.6415.2315.5615.565,387,740
Dec 25, 202315.6015.6415.1615.6015.606,270,200
Dec 22, 202315.5515.7215.2115.6415.649,314,001
Dec 21, 202315.2515.6915.0515.5015.505,278,880
Dec 20, 202315.5615.6515.2815.3315.333,687,934
Dec 19, 202315.4015.5515.0915.4815.485,059,102
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...