Hengsheng Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	26.48	26.92	25.91	26.64	26.64	0.53%	11,403,620
Jan 22, 2026	26.29	26.94	26.01	26.50	26.50	0.49%	10,681,370
Jan 21, 2026	27.47	27.47	25.96	26.37	26.37	-4.00%	16,943,920
Jan 20, 2026	25.11	27.47	24.99	27.47	27.47	10.01%	21,318,190
Jan 19, 2026	26.73	26.80	24.70	24.97	24.97	-7.04%	21,061,100
Jan 16, 2026	28.80	30.00	26.27	26.86	26.86	-3.52%	31,258,722
Jan 15, 2026	25.36	27.84	25.36	27.84	27.84	10.00%	24,087,210
Jan 14, 2026	24.00	25.76	23.80	25.31	25.31	6.26%	25,896,024
Jan 13, 2026	23.31	24.28	23.25	23.82	23.82	2.10%	21,817,620
Jan 12, 2026	23.26	23.58	22.94	23.33	23.33	0.34%	11,329,320
Jan 9, 2026	23.10	23.33	22.71	23.25	23.25	0.65%	11,714,110
Jan 8, 2026	22.71	23.25	22.61	23.10	23.10	1.85%	12,156,400
Jan 7, 2026	22.80	22.90	22.56	22.68	22.68	-0.26%	9,706,900
Jan 6, 2026	22.74	23.07	22.65	22.74	22.74	-	10,196,920
Jan 5, 2026	22.56	22.98	22.46	22.74	22.74	0.80%	9,347,440
Dec 31, 2025	23.39	23.39	22.26	22.56	22.56	-2.59%	13,108,170
Dec 30, 2025	22.69	23.52	22.69	23.16	23.16	-0.64%	14,454,260
Dec 29, 2025	25.87	25.87	23.31	23.31	23.31	-10.00%	23,135,598
Dec 26, 2025	26.58	28.40	25.46	25.90	25.90	-4.88%	22,003,140
Dec 25, 2025	27.70	27.80	25.44	27.23	27.23	-3.27%	19,081,040
Dec 24, 2025	30.70	30.70	28.15	28.15	28.15	-10.01%	11,096,440
Dec 23, 2025	35.00	35.67	31.28	31.28	31.28	-9.99%	15,970,760
Dec 22, 2025	32.95	35.20	32.19	34.75	34.75	5.37%	10,813,130
Dec 19, 2025	33.70	34.96	32.93	32.98	32.98	-2.02%	11,339,530
Dec 18, 2025	34.40	34.41	33.54	33.66	33.66	-0.97%	3,268,100
Dec 17, 2025	34.40	34.66	33.50	33.99	33.99	-0.61%	3,316,379
Dec 16, 2025	35.10	35.30	33.88	34.20	34.20	-2.51%	4,732,200
Dec 15, 2025	35.50	36.28	34.53	35.08	35.08	-0.60%	4,067,380
Dec 12, 2025	34.25	35.60	34.14	35.29	35.29	3.46%	5,338,800
Dec 11, 2025	36.06	36.06	34.07	34.11	34.11	-3.70%	6,612,861
Dec 10, 2025	35.00	36.68	33.40	35.42	35.42	-3.62%	13,087,947
Dec 9, 2025	37.97	38.31	36.60	36.75	36.75	-3.21%	4,373,940
Dec 8, 2025	38.31	38.38	37.19	37.97	37.97	-0.89%	5,244,380
Dec 5, 2025	38.90	38.92	37.28	38.31	38.31	-1.52%	8,446,400
Dec 4, 2025	42.68	42.68	38.62	38.90	38.90	-9.30%	9,690,620
Dec 3, 2025	42.50	44.70	42.30	42.89	42.89	2.29%	8,509,376
Dec 2, 2025	41.74	42.08	40.76	41.93	41.93	-	5,512,897
Dec 1, 2025	43.60	45.00	41.20	41.93	41.93	-3.83%	9,734,780
Nov 28, 2025	42.10	43.60	41.19	43.60	43.60	4.43%	6,482,380
Nov 27, 2025	42.90	42.90	41.18	41.75	41.75	-2.91%	6,088,440
Nov 26, 2025	41.69	43.49	41.15	43.00	43.00	3.27%	8,800,737
Nov 25, 2025	39.65	42.24	39.33	41.64	41.64	4.18%	7,856,620
Nov 24, 2025	38.80	40.30	38.20	39.97	39.97	3.07%	6,627,757
Nov 21, 2025	40.11	40.16	38.36	38.78	38.78	-3.65%	4,527,220
Nov 20, 2025	39.90	40.79	39.01	40.25	40.25	2.50%	5,655,060
Nov 19, 2025	39.99	40.25	38.70	39.27	39.27	-1.80%	5,411,020
Nov 18, 2025	38.60	39.99	38.02	39.99	39.99	4.36%	6,536,060
Nov 17, 2025	37.39	38.58	37.16	38.32	38.32	-0.18%	5,918,760
Nov 14, 2025	39.70	40.66	38.01	38.39	38.39	-3.49%	9,578,830
Nov 13, 2025	41.14	41.70	39.66	39.78	39.78	-3.28%	9,444,280