Hengsheng Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	22.50	23.40	22.31	22.86	22.86	0.93%	13,158,720
Sep 22, 2026	23.32	23.32	22.48	22.65	22.65	-1.91%	11,678,850
Sep 21, 2026	22.65	24.29	22.51	23.09	23.09	1.72%	18,303,029
Sep 18, 2026	23.33	23.51	22.50	22.70	22.70	-2.95%	15,310,199
Sep 17, 2026	23.14	23.69	22.20	23.39	23.39	1.61%	20,864,999
Sep 16, 2026	22.88	23.72	22.62	23.02	23.02	-0.04%	19,593,040
Sep 15, 2026	24.99	25.70	22.85	23.03	23.03	-2.42%	26,399,692
Sep 14, 2026	21.38	23.60	20.95	23.60	23.60	10.02%	15,742,500
Sep 11, 2026	21.90	22.35	20.77	21.45	21.45	-4.03%	19,421,780
Sep 10, 2026	23.42	24.39	22.12	22.35	22.35	-6.87%	23,588,610
Sep 9, 2026	23.78	26.30	23.10	24.00	24.00	-4.19%	31,663,881
Sep 8, 2026	24.02	25.61	22.71	25.05	25.05	2.62%	36,503,282
Sep 7, 2026	23.62	24.72	21.62	24.41	24.41	8.63%	38,520,530
Sep 4, 2026	22.47	22.47	22.47	22.47	22.47	9.99%	3,619,600
Sep 3, 2026	18.50	20.43	18.50	20.43	20.43	10.02%	8,033,560
Sep 2, 2026	17.72	19.02	17.56	18.57	18.57	3.74%	9,458,640
Sep 1, 2026	17.85	18.31	17.63	17.90	17.90	1.13%	4,107,900
Aug 31, 2026	17.62	17.78	17.45	17.70	17.70	-1.39%	3,179,900
Aug 28, 2026	18.20	18.55	17.94	17.95	17.95	-2.45%	5,065,621
Aug 27, 2026	17.81	18.40	17.59	18.40	18.40	5.14%	5,010,640
Aug 26, 2026	17.41	17.63	17.17	17.50	17.50	0.29%	2,779,140
Aug 25, 2026	17.20	17.58	16.92	17.45	17.45	0.58%	3,192,000
Aug 24, 2026	17.87	17.87	17.08	17.35	17.35	-2.47%	3,381,116
Aug 21, 2026	17.67	17.88	17.36	17.79	17.79	0.45%	2,767,787
Aug 20, 2026	17.90	18.19	17.63	17.71	17.71	-0.90%	2,892,536
Aug 19, 2026	18.75	18.77	17.82	17.87	17.87	-4.69%	3,928,900
Aug 18, 2026	18.96	19.10	18.44	18.75	18.75	-1.21%	3,962,740
Aug 17, 2026	18.41	18.98	18.22	18.98	18.98	4.00%	5,257,517
Aug 14, 2026	18.31	18.55	18.02	18.25	18.25	-0.33%	3,666,817
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