Hengsheng Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	21.43	21.52	20.98	21.23	21.23	-1.58%	4,166,540
May 15, 2026	22.37	22.50	21.46	21.57	21.57	-3.71%	5,450,460
May 14, 2026	22.75	23.56	22.40	22.40	22.40	-1.54%	7,450,200
May 13, 2026	21.69	23.16	21.60	22.75	22.75	3.03%	9,563,540
May 12, 2026	22.30	23.37	21.90	22.08	22.08	1.66%	9,279,400
May 11, 2026	22.45	22.46	21.60	21.72	21.72	-3.60%	5,710,512
May 8, 2026	22.15	22.55	22.09	22.53	22.53	1.90%	2,940,540
May 7, 2026	21.82	22.18	21.73	22.11	22.11	1.89%	3,206,780
May 6, 2026	21.39	21.83	21.38	21.70	21.70	1.07%	3,637,520
Apr 30, 2026	20.77	21.50	20.77	21.47	21.47	0.80%	2,963,300
Apr 29, 2026	20.94	21.68	20.68	21.30	21.30	-1.30%	5,142,480
Apr 28, 2026	21.88	22.12	21.48	21.58	21.58	-2.18%	2,526,720
Apr 27, 2026	21.90	22.17	21.62	22.06	22.06	0.50%	2,638,580
Apr 24, 2026	22.24	22.38	21.91	21.95	21.95	-1.70%	2,344,540
Apr 23, 2026	22.41	22.59	22.11	22.33	22.33	-0.80%	3,143,860
Apr 22, 2026	22.40	22.61	22.28	22.51	22.51	-0.31%	2,921,860
Apr 21, 2026	22.88	22.88	22.50	22.58	22.58	-1.70%	3,087,600
Apr 20, 2026	22.69	23.32	22.47	22.97	22.97	1.41%	4,726,500
Apr 17, 2026	23.13	23.52	22.60	22.65	22.65	-2.12%	6,250,177
Apr 16, 2026	23.39	23.87	22.29	23.14	23.14	3.86%	8,932,517
Apr 15, 2026	22.12	22.57	22.10	22.28	22.28	0.59%	3,234,100
Apr 14, 2026	22.10	22.22	21.75	22.15	22.15	1.14%	3,230,800
Apr 13, 2026	21.85	22.14	21.75	21.90	21.90	-0.14%	2,874,100
Apr 10, 2026	21.62	22.15	21.62	21.93	21.93	1.57%	2,365,600
Apr 9, 2026	21.89	22.03	21.58	21.59	21.59	-2.13%	2,799,900
Apr 8, 2026	21.05	22.09	21.05	22.06	22.06	5.30%	4,066,200
Apr 7, 2026	20.80	21.05	20.65	20.95	20.95	0.24%	2,172,900
Apr 3, 2026	21.30	21.37	20.81	20.90	20.90	-1.88%	2,132,960
Apr 2, 2026	21.15	21.50	21.10	21.30	21.30	-0.05%	2,515,900
Apr 1, 2026	21.27	21.33	21.04	21.31	21.31	1.48%	3,307,400
Mar 31, 2026	21.62	21.71	21.00	21.00	21.00	-1.59%	3,160,200
Mar 30, 2026	21.32	21.50	20.71	21.34	21.34	-0.93%	3,965,001
Mar 27, 2026	21.00	21.59	20.61	21.54	21.54	1.99%	4,056,800
Mar 26, 2026	21.53	21.56	21.12	21.12	21.12	-1.90%	4,117,300
Mar 25, 2026	20.74	21.53	20.68	21.53	21.53	3.86%	4,798,200
Mar 24, 2026	19.88	20.76	19.88	20.73	20.73	5.93%	5,907,539
Mar 23, 2026	20.02	20.52	19.41	19.57	19.57	-4.82%	5,256,320
Mar 20, 2026	21.00	21.30	20.55	20.56	20.56	-2.70%	4,232,796
Mar 19, 2026	21.79	21.92	21.03	21.13	21.13	-4.04%	4,036,840
Mar 18, 2026	21.72	22.29	21.63	22.02	22.02	1.29%	2,843,780
Mar 17, 2026	22.65	22.76	21.71	21.74	21.74	-4.02%	5,616,160
Mar 16, 2026	22.93	23.07	22.41	22.65	22.65	-1.22%	4,418,800
Mar 13, 2026	23.82	24.00	22.90	22.93	22.93	-4.06%	6,917,440
Mar 12, 2026	24.32	24.68	23.72	23.90	23.90	-1.69%	8,906,936
Mar 11, 2026	23.55	24.48	23.55	24.31	24.31	2.53%	9,303,500
Mar 10, 2026	23.29	24.00	23.00	23.71	23.71	1.85%	4,436,800
Mar 9, 2026	23.00	23.44	22.44	23.28	23.28	-0.51%	5,410,100
Mar 6, 2026	23.30	23.85	23.11	23.40	23.40	-0.81%	3,701,400
Mar 5, 2026	23.20	24.14	23.08	23.59	23.59	2.97%	5,858,700
Mar 4, 2026	23.26	23.36	22.55	22.91	22.91	-2.39%	4,929,844