Hengsheng Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 3, 2026	23.94	24.38	23.30	23.47	23.47	-1.47%	6,588,036
Mar 2, 2026	24.10	24.33	23.65	23.82	23.82	-3.25%	6,026,800
Feb 27, 2026	23.98	24.78	23.86	24.62	24.62	2.03%	7,767,060
Feb 26, 2026	23.85	24.61	23.71	24.13	24.13	0.79%	6,010,156
Feb 25, 2026	23.78	24.09	23.52	23.94	23.94	0.25%	4,557,940
Feb 24, 2026	22.99	23.99	22.99	23.88	23.88	4.19%	5,238,200
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