Hengbao Co.,Ltd. (SHE:002104)
China · Delayed Price · Currency is CNY 21.41
-0.55 (-2.50%)
Oct 15, 2025, 2:45 PM CST
Hengbao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 21.80 | 22.12 | 21.07 | 21.42 | 21.42 | -2.46% | 80,596,517 |
| Oct 14, 2025 | 20.98 | 22.67 | 20.85 | 21.96 | 21.96 | 6.55% | 126,303,150 |
| Oct 13, 2025 | 19.24 | 20.68 | 19.24 | 20.61 | 20.61 | -0.91% | 41,822,726 |
| Oct 10, 2025 | 21.20 | 21.26 | 20.80 | 20.80 | 20.80 | -2.67% | 45,675,972 |
| Oct 9, 2025 | 21.38 | 21.49 | 21.18 | 21.37 | 21.37 | - | 47,566,760 |
| Sep 30, 2025 | 21.56 | 22.00 | 21.35 | 21.37 | 21.37 | -1.97% | 55,586,202 |
| Sep 29, 2025 | 21.16 | 22.57 | 20.75 | 21.80 | 21.80 | -0.77% | 94,427,053 |
| Sep 26, 2025 | 22.01 | 22.91 | 21.70 | 21.97 | 21.97 | 3.44% | 96,525,661 |
| Sep 25, 2025 | 21.49 | 21.80 | 21.18 | 21.24 | 21.24 | -0.75% | 59,258,673 |
| Sep 24, 2025 | 21.12 | 21.47 | 20.70 | 21.40 | 21.40 | -1.65% | 65,279,892 |
| Sep 23, 2025 | 23.11 | 23.18 | 21.17 | 21.76 | 21.76 | -6.73% | 101,861,315 |
| Sep 22, 2025 | 23.83 | 23.98 | 23.01 | 23.33 | 23.33 | -2.87% | 72,560,215 |
| Sep 19, 2025 | 25.25 | 25.27 | 24.00 | 24.02 | 24.02 | -6.43% | 96,476,700 |
| Sep 18, 2025 | 26.05 | 26.30 | 25.21 | 25.67 | 25.67 | -3.57% | 137,018,992 |
| Sep 17, 2025 | 24.85 | 27.40 | 24.64 | 26.62 | 26.62 | 6.44% | 171,438,348 |
| Sep 16, 2025 | 24.84 | 25.40 | 24.33 | 25.01 | 25.01 | -1.22% | 81,640,051 |
| Sep 15, 2025 | 24.79 | 25.99 | 24.58 | 25.32 | 25.32 | 1.97% | 108,152,836 |
| Sep 12, 2025 | 25.00 | 25.73 | 24.64 | 24.83 | 24.83 | 0.04% | 105,140,697 |
| Sep 11, 2025 | 24.19 | 25.15 | 23.71 | 24.82 | 24.82 | 1.60% | 101,961,582 |
| Sep 10, 2025 | 24.82 | 25.19 | 24.38 | 24.43 | 24.43 | -1.57% | 83,591,933 |
| Sep 9, 2025 | 24.95 | 25.69 | 24.09 | 24.82 | 24.82 | 0.36% | 107,461,545 |
| Sep 8, 2025 | 23.80 | 24.98 | 23.63 | 24.73 | 24.73 | 3.39% | 103,989,107 |
| Sep 5, 2025 | 23.31 | 24.14 | 22.61 | 23.92 | 23.92 | 0.76% | 94,674,907 |
| Sep 4, 2025 | 23.60 | 24.68 | 23.19 | 23.74 | 23.74 | 0.04% | 121,207,461 |
| Sep 3, 2025 | 25.01 | 25.59 | 23.58 | 23.73 | 23.73 | -8.55% | 149,997,453 |
| Sep 2, 2025 | 29.61 | 30.40 | 25.95 | 25.95 | 25.95 | -9.99% | 239,683,839 |
| Sep 1, 2025 | 26.55 | 28.83 | 26.55 | 28.83 | 28.83 | 10.00% | 174,585,272 |
| Aug 29, 2025 | 26.97 | 27.39 | 26.15 | 26.21 | 26.21 | -3.78% | 125,138,881 |
| Aug 28, 2025 | 26.50 | 27.78 | 25.54 | 27.24 | 27.24 | 0.67% | 167,981,946 |
| Aug 27, 2025 | 27.84 | 28.41 | 27.00 | 27.06 | 27.06 | -8.05% | 218,354,349 |
| Aug 26, 2025 | 29.41 | 30.50 | 28.93 | 29.43 | 29.43 | -0.91% | 198,854,707 |
| Aug 25, 2025 | 28.57 | 29.88 | 28.20 | 29.70 | 29.70 | 2.95% | 208,257,481 |
| Aug 22, 2025 | 27.77 | 30.20 | 27.77 | 28.85 | 28.85 | 1.23% | 216,279,934 |
| Aug 21, 2025 | 30.76 | 31.40 | 28.46 | 28.50 | 28.50 | -3.06% | 253,549,676 |
| Aug 20, 2025 | 28.00 | 30.50 | 27.58 | 29.40 | 29.40 | 3.52% | 278,324,008 |
| Aug 19, 2025 | 30.52 | 31.00 | 28.22 | 28.40 | 28.40 | -6.89% | 272,696,133 |
| Aug 18, 2025 | 29.58 | 31.91 | 26.91 | 30.50 | 30.50 | 5.14% | 292,156,828 |
| Aug 15, 2025 | 28.52 | 29.72 | 27.48 | 29.01 | 29.01 | 7.36% | 318,785,329 |
| Aug 14, 2025 | 25.47 | 27.02 | 25.20 | 27.02 | 27.02 | 10.02% | 199,350,194 |
| Aug 13, 2025 | 23.00 | 24.56 | 22.64 | 24.56 | 24.56 | 9.99% | 287,801,020 |
| Aug 12, 2025 | 20.19 | 22.33 | 19.71 | 22.33 | 22.33 | 10.00% | 265,416,269 |
| Aug 11, 2025 | 19.23 | 21.28 | 19.04 | 20.30 | 20.30 | 4.42% | 232,372,738 |
| Aug 8, 2025 | 19.21 | 20.10 | 19.20 | 19.44 | 19.44 | 0.15% | 135,254,314 |
| Aug 7, 2025 | 19.67 | 20.49 | 19.19 | 19.41 | 19.41 | -2.41% | 145,888,074 |
| Aug 6, 2025 | 19.45 | 20.54 | 19.13 | 19.89 | 19.89 | 3.92% | 210,679,328 |
| Aug 5, 2025 | 18.71 | 19.58 | 18.45 | 19.14 | 19.14 | 2.46% | 172,165,455 |
| Aug 4, 2025 | 19.10 | 19.28 | 18.50 | 18.68 | 18.68 | -3.01% | 114,958,606 |
| Aug 1, 2025 | 19.42 | 20.33 | 18.48 | 19.26 | 19.26 | -3.26% | 184,076,400 |
| Jul 31, 2025 | 19.45 | 20.88 | 19.19 | 19.91 | 19.91 | 0.71% | 164,644,874 |
| Jul 30, 2025 | 21.19 | 21.25 | 19.40 | 19.77 | 19.77 | -7.83% | 183,212,259 |