Hengsheng Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	39.11	40.60	38.00	40.02	40.02	2.35%	9,594,934
Nov 6, 2025	38.00	39.90	37.48	39.10	39.10	3.19%	10,919,366
Nov 5, 2025	34.88	38.55	34.70	37.89	37.89	7.12%	10,950,480
Nov 4, 2025	35.16	36.44	34.86	35.37	35.37	0.57%	7,597,368
Nov 3, 2025	35.50	35.70	34.00	35.17	35.17	-1.73%	7,377,060
Oct 31, 2025	34.17	36.90	33.70	35.79	35.79	3.02%	9,697,100
Oct 30, 2025	33.35	35.57	33.08	34.74	34.74	4.17%	8,428,206
Oct 29, 2025	33.75	33.98	33.13	33.35	33.35	-1.01%	6,413,754
Oct 28, 2025	33.20	34.15	32.60	33.69	33.69	1.14%	7,397,160
Oct 27, 2025	34.20	34.20	32.58	33.31	33.31	-2.03%	10,478,760
Oct 24, 2025	32.00	35.23	32.00	34.00	34.00	6.15%	14,964,300
Oct 23, 2025	33.66	34.00	30.69	32.03	32.03	-6.07%	16,379,270
Oct 22, 2025	33.03	34.99	33.03	34.10	34.10	3.24%	16,274,240
Oct 21, 2025	31.97	33.03	30.05	33.03	33.03	9.99%	11,751,560
Oct 20, 2025	27.55	30.03	27.40	30.03	30.03	10.00%	9,444,762
Oct 17, 2025	27.60	28.20	27.00	27.30	27.30	-1.16%	3,811,120
Oct 16, 2025	28.23	28.42	27.10	27.62	27.62	-2.33%	4,552,250
Oct 15, 2025	28.09	28.29	27.20	28.28	28.28	0.86%	4,011,400
Oct 14, 2025	28.54	29.15	27.96	28.04	28.04	-1.41%	5,104,660
Oct 13, 2025	27.00	28.83	26.67	28.44	28.44	0.14%	6,051,582
Oct 10, 2025	28.86	29.13	28.29	28.40	28.40	-1.25%	5,319,780
Oct 9, 2025	27.90	29.13	27.65	28.76	28.76	2.97%	6,915,640
Sep 30, 2025	27.20	28.05	26.57	27.93	27.93	3.06%	5,506,864
Sep 29, 2025	27.52	28.18	26.58	27.10	27.10	-0.37%	7,387,236
Sep 26, 2025	28.05	28.70	27.03	27.20	27.20	-4.33%	7,113,240
Sep 25, 2025	28.43	29.09	28.04	28.43	28.43	-0.63%	5,863,717
Sep 24, 2025	27.65	28.98	27.65	28.61	28.61	2.99%	6,182,560
Sep 23, 2025	28.13	28.40	27.00	27.78	27.78	-2.18%	6,603,037
Sep 22, 2025	28.67	28.68	27.50	28.40	28.40	-1.32%	6,618,617
Sep 19, 2025	29.00	29.20	28.05	28.78	28.78	-1.10%	9,324,420
Sep 18, 2025	28.62	29.62	28.29	29.10	29.10	1.68%	11,316,876
Sep 17, 2025	26.85	28.80	26.85	28.62	28.62	6.32%	11,166,670
Sep 16, 2025	27.20	27.32	26.48	26.92	26.92	-0.85%	9,429,201
Sep 15, 2025	25.69	27.32	25.69	27.15	27.15	4.83%	13,962,590
Sep 12, 2025	26.50	28.39	25.04	25.90	25.90	-2.52%	20,102,259
Sep 11, 2025	25.73	27.18	25.61	26.57	26.57	1.26%	12,858,101
Sep 10, 2025	25.91	26.58	24.53	26.24	26.24	1.35%	14,784,243
Sep 9, 2025	24.04	25.89	24.04	25.89	25.89	7.74%	14,163,130
Sep 8, 2025	22.64	24.50	22.35	24.03	24.03	6.14%	12,801,500
Sep 5, 2025	21.84	22.64	21.64	22.64	22.64	3.66%	10,431,080
Sep 4, 2025	21.64	22.27	20.74	21.84	21.84	1.58%	13,808,317
Sep 3, 2025	20.50	21.64	20.50	21.50	21.50	5.34%	9,956,084
Sep 2, 2025	20.85	21.20	20.12	20.41	20.41	-2.67%	7,205,820
Sep 1, 2025	21.00	21.96	20.80	20.97	20.97	-0.52%	9,875,086
Aug 29, 2025	19.21	21.19	19.00	21.08	21.08	8.83%	12,719,821
Aug 28, 2025	18.68	19.40	18.28	19.37	19.37	3.69%	8,278,737
Aug 27, 2025	19.68	19.68	18.68	18.68	18.68	-5.18%	9,957,500
Aug 26, 2025	18.86	20.12	18.80	19.70	19.70	3.79%	9,785,124
Aug 25, 2025	17.87	19.48	17.87	18.98	18.98	6.21%	14,235,677
Aug 22, 2025	17.50	18.00	17.27	17.87	17.87	2.58%	8,154,000