Hengsheng Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	18.31	18.52	18.18	18.33	-	0.11%	507,500
Aug 13, 2026	18.50	18.73	18.31	18.31	18.31	-1.03%	3,972,917
Aug 12, 2026	18.37	18.63	18.21	18.50	18.50	0.82%	3,887,500
Aug 11, 2026	18.41	18.59	18.28	18.35	18.35	-0.86%	3,010,000
Aug 10, 2026	18.55	18.69	18.06	18.51	18.51	0.33%	4,189,340
Aug 7, 2026	18.16	18.45	17.81	18.45	18.45	1.10%	5,521,300
Aug 6, 2026	17.99	18.25	17.73	18.25	18.25	0.94%	5,595,206
Aug 5, 2026	17.49	18.26	17.33	18.08	18.08	3.20%	6,787,626
Aug 4, 2026	17.34	17.58	17.11	17.52	17.52	2.16%	5,281,650
Aug 3, 2026	16.66	17.16	16.56	17.15	17.15	2.82%	5,261,540
Jul 31, 2026	16.30	16.88	16.29	16.68	16.68	4.12%	7,037,401
Jul 30, 2026	16.50	16.80	15.88	16.02	16.02	-3.38%	5,954,200
Jul 29, 2026	16.55	16.76	16.03	16.58	16.58	0.24%	6,025,200
Jul 28, 2026	16.49	17.13	16.26	16.54	16.54	-0.54%	5,472,200
Jul 27, 2026	15.81	16.65	15.80	16.63	16.63	4.39%	6,320,263
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