Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

HL Corp (Shenzhen) (002105.SZ)

7.51
+0.33
+(4.60%)
At close: April 30 at 3:04:36 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20257.217.847.217.517.5133,994,149
Apr 29, 20257.027.256.937.187.1821,163,885
Apr 28, 20257.307.376.986.986.9823,749,500
Apr 25, 20257.397.787.317.367.3624,058,580
Apr 24, 20257.417.537.207.277.2724,329,281
Apr 23, 20257.407.657.397.527.5234,535,909
Apr 22, 20257.537.617.287.297.2929,571,300
Apr 21, 20257.447.607.407.607.6035,134,255
Apr 18, 20257.567.837.347.487.4845,816,154
Apr 17, 20257.197.917.157.407.4052,384,856
Apr 16, 20257.357.407.067.197.1917,591,637
Apr 15, 20257.507.587.297.397.3920,570,875
Apr 14, 20257.427.857.397.447.4426,218,926
Apr 11, 20257.407.587.287.307.3023,155,700
Apr 10, 20257.217.527.177.227.2232,395,870
Apr 9, 20256.777.186.237.077.0738,669,398
Apr 8, 20256.907.166.676.886.8835,314,151
Apr 7, 20257.477.617.197.197.1913,049,705
Apr 3, 20258.348.507.907.997.9946,025,492
Apr 2, 20258.298.668.228.558.5547,297,718
Apr 1, 20258.428.538.218.348.3429,392,037
Mar 31, 20258.358.458.158.458.4527,315,900
Mar 28, 20258.338.488.248.318.3129,084,666
Mar 27, 20258.808.808.268.308.3037,770,761
Mar 26, 20258.738.948.618.858.8534,404,473
Mar 25, 20259.009.088.668.728.7241,119,563
Mar 24, 20259.339.428.748.938.9360,403,660
Mar 21, 202510.3510.469.719.719.7155,587,974
Mar 20, 202510.6310.8610.3210.7910.7976,571,238
Mar 19, 202511.1511.4710.5710.6510.6593,365,824
Mar 18, 202511.6012.2610.8811.7411.74116,059,929
Mar 17, 202513.0013.6211.6911.6911.69130,735,937
Mar 14, 202510.1712.4310.1712.4312.43134,473,751
Mar 13, 202510.2711.309.8011.3011.3048,704,366
Mar 12, 202510.2710.279.4010.2710.27120,649,136
Mar 11, 20259.009.348.929.349.3419,466,326
Mar 10, 20258.008.497.638.498.4980,916,069
Mar 7, 20257.287.727.237.727.7265,509,816
Mar 6, 20256.767.026.767.027.0223,358,271
Mar 5, 20255.656.385.476.386.3840,110,413
Mar 4, 20255.315.805.265.805.8016,678,570
Mar 3, 20255.295.455.265.275.2712,347,635
Feb 28, 20255.575.685.305.375.3724,345,924
Feb 27, 20255.415.965.385.625.6227,598,599
Feb 26, 20255.365.555.305.425.428,022,100
Feb 25, 20255.345.415.285.325.323,779,301
Feb 24, 20255.285.485.265.415.416,437,014
Feb 21, 20255.395.415.225.305.305,291,200
Feb 20, 20255.275.415.265.365.364,631,400
Feb 19, 20255.265.355.205.295.294,226,199
Feb 18, 20255.395.435.215.245.244,868,699
Feb 17, 20255.335.435.295.415.415,454,500
Feb 14, 20255.325.385.235.285.283,975,100
Feb 13, 20255.445.445.335.335.334,155,100
Feb 12, 20255.325.445.305.445.444,849,050
Feb 11, 20255.415.425.305.335.333,734,800
Feb 10, 20255.235.405.235.395.395,082,600
Feb 7, 20255.255.315.165.225.225,232,097
Feb 6, 20255.055.225.015.225.227,004,100
Feb 5, 20255.035.094.985.055.054,781,320
Jan 27, 20255.035.145.015.015.016,909,020
Jan 24, 20254.925.034.824.994.996,171,420
Jan 23, 20255.065.084.914.924.927,309,006
Jan 22, 20255.085.114.995.045.044,402,400
Jan 21, 20255.235.235.035.105.104,580,900
Jan 20, 20255.125.185.015.165.165,498,500
Jan 17, 20255.095.094.985.055.053,838,400
Jan 16, 20255.135.165.045.115.115,167,800
Jan 15, 20255.015.114.985.075.075,216,886
Jan 14, 20254.755.014.745.015.017,051,650
Jan 13, 20254.674.764.574.714.716,907,120
Jan 10, 20255.085.214.754.784.7813,940,000
Jan 9, 20254.815.174.815.095.0913,913,617
Jan 8, 20254.985.004.694.894.898,883,600
Jan 7, 20254.574.844.574.834.838,131,587
Jan 6, 20254.654.744.394.624.628,800,587
Jan 3, 20255.075.144.684.704.7010,344,037
Jan 2, 20254.995.144.904.944.947,422,650
Dec 31, 20245.115.214.964.994.997,179,220
Dec 30, 20245.135.154.935.045.046,865,000
Dec 27, 20245.105.215.065.135.137,555,400
Dec 26, 20244.955.194.925.085.0813,177,010
Dec 25, 20245.055.084.764.914.919,743,450
Dec 24, 20245.165.224.955.065.0611,711,000
Dec 23, 20245.585.645.085.095.0918,111,700
Dec 20, 20245.636.105.575.605.6017,150,665
Dec 19, 20245.665.765.545.635.6323,406,115
Dec 18, 20245.916.005.635.775.7737,413,428
Dec 17, 20247.227.226.016.266.2656,459,004
Dec 16, 20246.026.566.026.566.5623,443,400
Dec 13, 20246.106.135.945.965.967,041,300
Dec 12, 20246.036.145.936.136.139,228,187
Dec 11, 20245.806.035.776.036.0311,755,370
Dec 10, 20245.735.895.635.865.8611,278,650
Dec 9, 20245.595.665.525.645.647,410,200
Dec 6, 20245.525.635.405.565.569,623,012
Dec 5, 20245.475.565.455.495.496,466,251
Dec 4, 20245.655.655.465.545.544,847,201
Dec 3, 20245.675.755.545.635.637,696,085
Dec 2, 20245.595.715.595.705.7011,153,600
Nov 29, 20245.405.615.395.535.5313,045,878
Nov 28, 20245.305.555.295.445.4410,675,078
Nov 27, 20245.225.305.095.295.297,243,952
Nov 26, 20245.245.295.215.255.255,461,970
Nov 25, 20245.075.295.045.245.247,423,528
Nov 22, 20245.235.275.055.065.065,155,688
Nov 21, 20245.175.275.165.225.224,185,075
Nov 20, 20245.085.205.065.175.176,793,201
Nov 19, 20244.965.054.905.055.054,140,177
Nov 18, 20245.055.124.904.944.945,063,701
Nov 15, 20245.075.205.005.005.004,334,101
Nov 14, 20245.235.265.105.135.134,903,072
Nov 13, 20245.215.295.115.245.245,893,400
Nov 12, 20245.215.325.165.225.229,634,201
Nov 11, 20245.205.265.125.215.215,043,002
Nov 8, 20245.255.285.125.185.187,097,916
Nov 7, 20245.095.235.015.205.206,167,050
Nov 6, 20245.055.084.995.045.045,294,518
Nov 5, 20245.005.094.955.015.016,264,705
Nov 4, 20244.904.994.854.994.993,986,304
Nov 1, 20245.095.104.864.884.886,952,491
Oct 31, 20244.925.054.925.035.035,438,707
Oct 30, 20244.955.024.884.944.945,235,820
Oct 29, 20245.085.134.954.984.986,432,714
Oct 28, 20244.915.074.885.065.067,531,261
Oct 25, 20244.844.934.824.904.904,341,270
Oct 24, 20244.844.844.724.824.823,628,446
Oct 23, 20244.794.884.774.794.795,191,386
Oct 22, 20244.734.804.714.794.794,395,496
Oct 21, 20244.724.794.694.734.734,403,895
Oct 18, 20244.664.774.654.734.734,865,891
Oct 17, 20244.724.814.654.664.664,083,728
Oct 16, 20244.644.744.604.704.703,612,438
Oct 15, 20244.704.794.664.684.684,180,304
Oct 14, 20244.684.774.644.734.734,814,400
Oct 11, 20244.914.914.654.684.686,313,866
Oct 10, 20244.855.054.704.874.8712,329,432
Oct 9, 20245.055.134.724.754.7521,024,579
Oct 8, 20245.205.244.835.225.2225,160,999
Sep 30, 20244.504.804.404.764.7621,078,123
Sep 27, 20244.244.404.234.364.367,112,500
Sep 26, 20244.144.224.104.214.215,703,357
Sep 25, 20244.094.254.084.154.159,099,700
Sep 24, 20243.984.073.974.064.064,456,500
Sep 23, 20244.004.023.953.973.972,951,088
Sep 20, 20244.014.033.953.983.982,564,600
Sep 19, 20243.884.023.854.004.004,555,000
Sep 18, 20243.903.913.773.843.843,509,670
Sep 13, 20243.993.993.903.923.922,732,370
Sep 12, 20243.974.033.973.973.972,403,400
Sep 11, 20244.034.043.933.973.972,915,200
Sep 10, 20244.044.053.964.044.042,950,000
Sep 9, 20243.954.043.924.004.003,030,900
Sep 6, 20244.094.093.963.973.974,559,700
Sep 5, 20244.054.074.024.064.063,289,100
Sep 4, 20244.034.084.014.024.023,521,508
Sep 3, 20244.094.134.004.084.085,322,575
Sep 2, 20244.104.234.054.064.066,147,920
Aug 30, 20243.964.103.964.064.064,080,420
Aug 29, 20243.964.003.893.993.992,313,777
Aug 28, 20243.863.993.843.963.962,698,900
Aug 27, 20244.004.023.873.883.883,061,800
Aug 26, 20243.894.023.864.014.013,401,012
Aug 23, 20243.923.953.853.923.923,368,300
Aug 22, 20244.004.013.953.953.952,696,800
Aug 21, 20243.974.013.933.973.971,602,200
Aug 20, 20244.054.053.953.973.973,197,400
Aug 19, 20244.074.084.004.054.052,602,900
Aug 16, 20244.074.114.034.054.052,193,000
Aug 15, 20244.064.104.014.094.092,620,300
Aug 14, 20244.064.084.044.064.062,388,001
Aug 13, 20244.034.083.974.064.062,900,067
Aug 12, 20244.014.073.994.034.032,893,800
Aug 9, 20244.054.114.004.034.032,767,300
Aug 8, 20244.094.093.994.054.053,371,100
Aug 7, 20244.104.114.034.044.042,338,200
Aug 6, 20243.994.093.994.074.073,996,200
Aug 5, 20244.034.103.953.963.963,469,900
Aug 2, 20244.104.114.044.054.052,993,400
Aug 1, 20244.094.154.034.144.144,932,737
Jul 31, 20243.984.123.964.094.095,566,300
Jul 30, 20243.964.003.923.993.992,933,400
Jul 29, 20243.933.993.863.983.983,640,900
Jul 26, 20243.823.933.813.913.913,696,500
Jul 25, 20243.803.853.683.803.802,817,000
Jul 24, 20243.833.843.703.743.743,078,700
Jul 23, 20243.903.953.853.863.863,602,300
Jul 22, 20243.773.883.763.873.873,156,640
Jul 19, 20243.803.853.743.813.812,645,000
Jul 18, 20243.813.833.703.803.803,901,403
Jul 17, 20243.923.933.843.843.843,346,500
Jul 16, 20243.933.943.883.923.922,531,900
Jul 15, 20244.014.023.903.923.923,915,150
Jul 12, 20244.024.103.994.004.004,792,614
Jul 11, 20243.904.033.864.014.016,749,414
Jul 10, 20243.863.913.813.833.834,489,500
Jul 9, 20243.973.973.733.903.907,910,950
Jul 8, 20244.044.043.893.903.904,960,187
Jul 5, 20243.944.013.864.014.015,914,200
Jul 4, 20244.114.133.933.943.948,653,252
Jul 3, 20244.204.214.084.094.0910,969,244
Jul 2, 20244.134.234.104.194.1910,219,800
Jul 1, 20244.104.234.064.154.1511,830,197
Jun 28, 20244.054.224.014.104.1016,840,800
Jun 27, 20244.214.294.004.054.0531,257,264
Jun 26, 20244.294.534.284.364.3643,141,468
Jun 25, 20244.204.204.204.204.204,235,000
Jun 24, 20244.674.674.674.674.672,579,200
Jun 21, 20245.485.485.095.195.1957,566,874
Jun 20, 20244.474.984.314.984.9819,348,844
Jun 19, 20244.314.654.314.534.539,415,178
Jun 18, 2024 0.03 Dividend
Jun 18, 20244.204.324.184.304.303,997,417
Jun 17, 20244.274.324.204.214.183,305,700
Jun 14, 20244.334.364.264.294.264,459,500
Jun 13, 20244.354.384.214.274.242,839,300
Jun 12, 20244.214.344.194.324.292,943,169
Jun 11, 20244.284.284.114.204.173,965,446
Jun 7, 20244.104.314.094.284.255,248,018
Jun 6, 20244.304.353.934.013.986,660,120
Jun 5, 20244.434.444.274.294.264,330,600
Jun 4, 20244.524.524.334.474.445,443,601
Jun 3, 20244.754.764.484.544.515,702,996
May 31, 20244.714.774.634.754.722,687,682
May 30, 20244.704.764.634.654.622,053,600
May 29, 20244.694.784.634.734.702,361,200
May 28, 20244.794.794.694.694.662,563,700
May 27, 20244.744.794.684.794.763,460,190
May 24, 20244.734.834.734.744.712,395,200
May 23, 20244.884.894.754.774.742,716,073
May 22, 20244.874.994.874.904.873,279,100
May 21, 20244.924.954.844.884.853,607,300
May 20, 20244.984.994.894.924.884,166,338
May 17, 20244.944.994.914.964.923,281,630
May 16, 20244.915.004.884.954.913,659,100
May 15, 20244.904.954.834.884.853,104,690
May 14, 20244.774.934.724.904.876,277,500
May 13, 20244.954.984.744.774.7410,282,600
May 10, 20244.985.144.885.014.978,102,110
May 9, 20244.895.014.874.954.913,685,300
May 8, 20244.975.034.884.894.863,881,988
May 7, 20244.945.024.905.014.975,065,177
May 6, 20244.815.004.694.944.908,341,678
Apr 30, 20244.784.804.664.694.663,971,900