Hengsheng Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	22.69	23.32	22.47	22.97	22.72	1.41%	4,726,500
Apr 17, 2026	23.13	23.52	22.60	22.65	22.40	-2.12%	6,250,177
Apr 16, 2026	23.39	23.87	22.29	23.14	22.89	3.86%	8,932,517
Apr 15, 2026	22.12	22.57	22.10	22.28	22.03	0.59%	3,234,100
Apr 14, 2026	22.10	22.22	21.75	22.15	21.91	1.14%	3,230,800
Apr 13, 2026	21.85	22.14	21.75	21.90	21.66	-0.14%	2,874,100
Apr 10, 2026	21.62	22.15	21.62	21.93	21.69	1.57%	2,365,600
Apr 9, 2026	21.89	22.03	21.58	21.59	21.35	-2.13%	2,799,900
Apr 8, 2026	21.05	22.09	21.05	22.06	21.82	5.30%	4,066,200
Apr 7, 2026	20.80	21.05	20.65	20.95	20.72	0.24%	2,172,900
Apr 3, 2026	21.30	21.37	20.81	20.90	20.67	-1.88%	2,132,960
Apr 2, 2026	21.15	21.50	21.10	21.30	21.07	-0.05%	2,515,900
Apr 1, 2026	21.27	21.33	21.04	21.31	21.08	1.48%	3,307,400
Mar 31, 2026	21.62	21.71	21.00	21.00	20.77	-1.59%	3,160,200
Mar 30, 2026	21.32	21.50	20.71	21.34	21.11	-0.93%	3,965,001
Mar 27, 2026	21.00	21.59	20.61	21.54	21.30	1.99%	4,056,800
Mar 26, 2026	21.53	21.56	21.12	21.12	20.89	-1.90%	4,117,300
Mar 25, 2026	20.74	21.53	20.68	21.53	21.29	3.86%	4,798,200
Mar 24, 2026	19.88	20.76	19.88	20.73	20.50	5.93%	5,907,539