Hengsheng Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	16.49	16.59	15.91	15.93	15.93	-5.63%	6,616,000
Jul 23, 2026	16.34	16.95	16.27	16.88	16.88	3.30%	8,597,500
Jul 22, 2026	16.30	16.70	16.07	16.34	16.34	-1.51%	6,019,800
Jul 21, 2026	16.39	16.67	14.97	16.59	16.59	1.90%	8,986,400
Jul 20, 2026	16.94	17.39	15.95	16.28	16.28	-3.78%	8,636,676
Jul 17, 2026	17.66	18.18	16.73	16.92	16.92	-5.10%	7,517,386
Jul 16, 2026	18.68	18.83	17.74	17.83	17.83	-4.81%	7,349,100
Jul 15, 2026	19.27	19.43	18.63	18.73	18.73	-2.19%	5,507,936
Jul 14, 2026	19.00	19.47	18.61	19.15	19.15	0.05%	6,700,500
Jul 13, 2026	20.26	20.60	19.06	19.14	19.14	-6.68%	9,431,060
Jul 10, 2026	21.40	21.50	20.51	20.51	20.51	-5.96%	10,909,290
Jul 9, 2026	21.38	23.35	20.13	21.81	21.81	-2.50%	15,314,994
Jul 8, 2026	24.50	24.98	22.37	22.37	22.37	-10.02%	7,950,340
Jul 7, 2026	24.70	26.06	24.46	24.86	24.86	-2.39%	8,155,781
Jul 6, 2026	25.00	26.54	24.31	25.47	25.47	-3.41%	11,275,150
Jul 3, 2026	28.70	28.75	26.37	26.37	26.37	-10.00%	17,060,760
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