Hengsheng Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	22.86	23.20	22.86	22.92	22.92	-0.09%	2,501,146
Feb 12, 2026	23.34	23.40	22.82	22.94	22.94	-1.50%	3,760,900
Feb 11, 2026	23.69	23.69	23.24	23.29	23.29	-1.23%	2,906,900
Feb 10, 2026	24.30	24.33	23.51	23.58	23.58	-2.48%	5,181,700
Feb 9, 2026	23.70	24.30	23.51	24.18	24.18	2.94%	5,608,240
Feb 6, 2026	23.38	23.80	23.09	23.49	23.49	0.21%	3,958,000
Feb 5, 2026	23.35	23.57	23.07	23.44	23.44	0.17%	3,490,580
Feb 4, 2026	23.80	23.81	23.05	23.40	23.40	-1.39%	5,005,000
Feb 3, 2026	23.36	23.75	23.22	23.73	23.73	1.54%	4,404,520
Feb 2, 2026	24.22	24.23	23.34	23.37	23.37	-3.19%	5,089,880
Jan 30, 2026	23.42	24.20	23.08	24.14	24.14	1.51%	7,953,229
Jan 29, 2026	25.00	25.29	23.56	23.78	23.78	-6.27%	10,513,610
Jan 28, 2026	26.47	26.57	25.25	25.37	25.37	-2.42%	8,346,460
Jan 27, 2026	25.59	26.35	24.87	26.00	26.00	1.56%	8,840,940
Jan 26, 2026	26.51	26.54	25.20	25.60	25.60	-3.90%	10,666,600
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