Hengsheng Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	28.70	28.75	26.37	26.37	-	-10.00%	16,696,860
Jul 2, 2026	26.92	29.48	26.85	29.30	29.30	5.13%	22,292,390
Jul 1, 2026	27.51	28.16	26.86	27.87	27.87	0.94%	14,999,940
Jun 30, 2026	27.40	28.24	26.36	27.61	27.61	0.22%	13,528,000
Jun 29, 2026	28.36	29.25	26.83	27.55	27.55	-2.86%	15,154,940
Jun 26, 2026	29.00	29.62	28.22	28.36	28.36	-6.00%	16,860,190
Jun 25, 2026	29.80	31.68	28.36	30.17	30.17	-1.11%	25,897,134
Jun 24, 2026	28.30	31.90	26.73	30.51	30.51	4.95%	31,874,860
Jun 23, 2026	27.99	29.07	27.18	29.07	29.07	9.99%	27,423,000
Jun 22, 2026	25.00	26.43	25.00	26.43	26.43	9.99%	16,216,020
Jun 18, 2026	24.10	25.58	23.65	24.03	24.03	-0.83%	16,726,520
Jun 17, 2026	24.86	25.03	23.94	24.23	24.23	-3.20%	13,792,500
Jun 16, 2026	25.41	25.77	24.44	25.03	25.03	-2.91%	13,630,840
Jun 15, 2026	25.92	26.60	25.37	25.78	25.78	-0.31%	19,621,340
Jun 12, 2026	24.26	26.57	24.26	25.86	25.86	7.08%	26,591,050
Jun 11, 2026	24.04	25.68	23.92	24.15	24.15	-2.78%	11,877,150
Jun 10, 2026	26.00	26.08	24.44	24.84	24.84	-5.01%	13,019,600
Jun 9, 2026	26.20	26.35	25.10	26.15	26.15	-0.61%	15,005,685
Jun 8, 2026	25.00	27.65	24.41	26.31	26.31	0.57%	19,444,200
Jun 5, 2026	28.42	28.49	25.66	26.16	26.16	-8.24%	22,726,975
Jun 4, 2026	28.80	30.25	27.72	28.51	28.51	0.81%	32,733,592
Jun 3, 2026	25.00	28.28	25.00	28.28	28.28	10.00%	22,265,424
Jun 2, 2026	25.00	27.00	24.26	25.71	25.71	-4.64%	25,650,643
Jun 1, 2026	28.75	29.00	27.26	27.26	26.96	-10.00%	14,943,323
May 29, 2026	28.01	31.00	26.66	30.29	29.96	7.49%	37,138,880
May 28, 2026	25.50	28.18	25.00	28.18	27.87	9.99%	29,340,470
May 27, 2026	25.00	26.65	24.61	25.62	25.34	-1.08%	24,897,270
May 26, 2026	24.66	26.70	23.84	25.90	25.61	6.54%	30,257,120
May 25, 2026	22.10	24.31	22.10	24.31	24.04	10.00%	19,732,440
May 22, 2026	20.23	22.10	20.13	22.10	21.86	10.00%	5,135,140
May 21, 2026	20.99	21.14	20.08	20.09	19.87	-4.74%	4,516,260
May 20, 2026	21.70	21.79	20.90	21.09	20.86	-3.39%	3,673,340
May 19, 2026	21.23	22.08	21.03	21.83	21.59	2.83%	4,562,800
May 18, 2026	21.43	21.52	20.98	21.23	21.00	-1.58%	4,166,540
May 15, 2026	22.37	22.50	21.46	21.57	21.33	-3.71%	5,450,460
May 14, 2026	22.75	23.56	22.40	22.40	22.15	-1.54%	7,450,200
May 13, 2026	21.69	23.16	21.60	22.75	22.50	3.03%	9,563,540
May 12, 2026	22.30	23.37	21.90	22.08	21.84	1.66%	9,279,400
May 11, 2026	22.45	22.46	21.60	21.72	21.48	-3.60%	5,710,512
May 8, 2026	22.15	22.55	22.09	22.53	22.28	1.90%	2,940,540
May 7, 2026	21.82	22.18	21.73	22.11	21.87	1.89%	3,206,780
May 6, 2026	21.39	21.83	21.38	21.70	21.46	1.07%	3,637,520
Apr 30, 2026	20.77	21.50	20.77	21.47	21.23	0.80%	2,963,300
Apr 29, 2026	20.94	21.68	20.68	21.30	21.07	-1.30%	5,142,480
Apr 28, 2026	21.88	22.12	21.48	21.58	21.34	-2.18%	2,526,720
Apr 27, 2026	21.90	22.17	21.62	22.06	21.82	0.50%	2,638,580
Apr 24, 2026	22.24	22.38	21.91	21.95	21.71	-1.70%	2,344,540
Apr 23, 2026	22.41	22.59	22.11	22.33	22.08	-0.80%	3,143,860
Apr 22, 2026	22.40	22.61	22.28	22.51	22.26	-0.31%	2,921,860
Apr 21, 2026	22.88	22.88	22.50	22.58	22.33	-1.70%	3,087,600