Skip to main content
logo
Hengbao Co.,Ltd. (SHE:002104)
China flag China · Delayed Price · Currency is CNY
23.92
+0.18 (0.76%)
Sep 5, 2025, 3:04 PM CST

Hengbao Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202523.3124.1422.6123.9223.920.76%94,674,907
Sep 4, 202523.6024.6823.1923.7423.740.04%121,207,461
Sep 3, 202525.0125.5923.5823.7323.73-8.55%149,997,453
Sep 2, 202529.6130.4025.9525.9525.95-9.99%239,683,839
Sep 1, 202526.5528.8326.5528.8328.8310.00%174,585,272
Aug 29, 202526.9727.3926.1526.2126.21-3.78%125,138,881
Aug 28, 202526.5027.7825.5427.2427.240.67%167,981,946
Aug 27, 202527.8428.4127.0027.0627.06-8.05%218,354,349
Aug 26, 202529.4130.5028.9329.4329.43-0.91%198,854,707
Aug 25, 202528.5729.8828.2029.7029.702.95%208,257,481
Aug 22, 202527.7730.2027.7728.8528.851.23%216,279,934
Aug 21, 202530.7631.4028.4628.5028.50-3.06%253,549,676
Aug 20, 202528.0030.5027.5829.4029.403.52%278,324,008
Aug 19, 202530.5231.0028.2228.4028.40-6.89%272,696,133
Aug 18, 202529.5831.9126.9130.5030.505.14%292,156,828
Aug 15, 202528.5229.7227.4829.0129.017.36%318,785,329
Aug 14, 202525.4727.0225.2027.0227.0210.02%199,350,194
Aug 13, 202523.0024.5622.6424.5624.569.99%287,801,020
Aug 12, 202520.1922.3319.7122.3322.3310.00%265,416,269
Aug 11, 202519.2321.2819.0420.3020.304.42%232,372,738
Aug 8, 202519.2120.1019.2019.4419.440.15%135,254,314
Aug 7, 202519.6720.4919.1919.4119.41-2.41%145,888,074
Aug 6, 202519.4520.5419.1319.8919.893.92%210,679,328
Aug 5, 202518.7119.5818.4519.1419.142.46%172,165,455
Aug 4, 202519.1019.2818.5018.6818.68-3.01%114,958,606
Aug 1, 202519.4220.3318.4819.2619.26-3.26%184,076,400
Jul 31, 202519.4520.8819.1919.9119.910.71%164,644,874
Jul 30, 202521.1921.2519.4019.7719.77-7.83%183,212,259
Jul 29, 202520.5121.9820.0221.4521.454.63%211,231,074
Jul 28, 202520.1720.8520.1220.5020.501.74%133,481,765
Jul 25, 202520.5220.9820.1120.1520.15-3.54%147,477,168
Jul 24, 202520.5121.7720.4020.8920.89-2.57%198,798,106
Jul 23, 202521.9922.2221.2621.4421.44-5.88%172,174,311
Jul 22, 202521.9922.9521.4422.7822.786.25%248,652,464
Jul 21, 202522.0122.5721.2821.4421.44-2.41%202,516,355
Jul 18, 202523.8724.0621.9021.9721.97-7.88%245,115,454
Jul 17, 202524.0024.7623.7723.8523.851.40%236,716,275
Jul 16, 202521.9624.3521.1023.5223.523.98%243,204,512
Jul 15, 202521.9923.0521.5422.6222.621.89%205,790,439
Jul 14, 202523.0123.7021.8922.2022.20-7.58%244,964,754
Jul 11, 202522.1124.0221.1824.0224.029.98%274,270,513
Jul 10, 202521.7322.2819.8621.8421.84-1.00%213,822,045
Jul 9, 202521.0622.0920.8722.0622.063.71%182,660,535
Jul 8, 202520.4021.3020.3021.2721.272.56%176,940,955
Jul 7, 202519.9920.9319.8020.7420.744.59%212,381,841
Jul 4, 202519.9520.5019.0819.8319.83-0.55%241,570,722
Jul 3, 202518.8619.9818.3019.9419.945.95%251,536,710
Jul 2, 202518.6019.9818.6018.8218.82-1.57%230,363,381
Jul 1, 202519.5019.8718.6519.1219.12-3.97%229,184,720
Jun 30, 202519.0020.4418.6119.9119.913.97%296,801,290