Hengsheng Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	15.32	15.56	14.85	14.97	14.97	-2.79%	4,103,200
Nov 2, 2026	15.13	15.58	14.85	15.40	15.40	1.78%	5,101,500
Oct 30, 2026	15.10	16.11	14.93	15.13	15.13	-6.49%	7,750,259
Oct 29, 2026	17.17	18.00	16.03	16.18	16.18	-3.11%	9,610,680
Oct 28, 2026	16.50	16.92	16.37	16.70	16.70	1.40%	3,068,400
Oct 27, 2026	17.29	17.45	16.41	16.47	16.47	-3.91%	3,000,100
Oct 26, 2026	17.15	17.38	16.81	17.14	17.14	-0.12%	3,254,200
Oct 23, 2026	16.82	17.21	15.57	17.16	17.16	1.66%	5,760,792
Oct 22, 2026	17.61	17.90	16.88	16.88	16.88	-4.74%	3,451,800
Oct 21, 2026	17.91	18.12	17.65	17.72	17.72	-	3,102,600
Oct 20, 2026	17.43	17.91	17.31	17.72	17.72	1.26%	3,512,808
Oct 19, 2026	17.53	17.64	16.75	17.50	17.50	-0.91%	3,870,762
Oct 16, 2026	17.98	18.22	17.51	17.66	17.66	-	3,852,500
Oct 15, 2026	17.89	18.35	17.53	17.66	17.66	-5.51%	4,493,253
Oct 14, 2026	19.02	19.35	18.65	18.69	18.69	-2.66%	3,639,660
Oct 13, 2026	18.71	19.28	18.13	19.20	19.20	0.79%	5,751,685
Oct 12, 2026	19.91	20.11	19.03	19.05	19.05	-6.07%	6,142,002
Oct 9, 2026	20.20	20.70	19.22	20.28	20.28	0.40%	8,006,600
Oct 8, 2026	21.10	21.11	20.14	20.20	20.20	-3.12%	6,738,900
Sep 30, 2026	21.28	21.60	20.81	20.85	20.85	-0.86%	6,177,180
Sep 29, 2026	21.08	21.29	20.60	21.03	21.03	-1.41%	8,395,727
Sep 28, 2026	22.36	23.15	20.95	21.33	21.33	-2.56%	13,098,602
Sep 24, 2026	22.61	22.80	21.89	21.89	21.89	-4.24%	9,793,400
Sep 23, 2026	22.50	23.40	22.31	22.86	22.86	0.93%	13,158,728
Sep 22, 2026	23.32	23.32	22.48	22.65	22.65	-1.91%	11,678,856
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%	21,362,299
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%	38,520,537
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