Hengbao Co.,Ltd. (SHE:002104)
China · Delayed Price · Currency is CNY 19.47
-0.44 (-2.21%)
Aug 1, 2025, 2:45 PM CST
Hengbao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 20.51 | 21.98 | 20.02 | 21.45 | 21.45 | 4.63% | 211,231,074 |
| Jul 28, 2025 | 20.17 | 20.85 | 20.12 | 20.50 | 20.50 | 1.74% | 133,481,765 |
| Jul 25, 2025 | 20.52 | 20.98 | 20.11 | 20.15 | 20.15 | -3.54% | 147,477,168 |
| Jul 24, 2025 | 20.51 | 21.77 | 20.40 | 20.89 | 20.89 | -2.57% | 198,798,106 |
| Jul 23, 2025 | 21.99 | 22.22 | 21.26 | 21.44 | 21.44 | -5.88% | 172,174,311 |
| Jul 22, 2025 | 21.99 | 22.95 | 21.44 | 22.78 | 22.78 | 6.25% | 248,652,464 |
| Jul 21, 2025 | 22.01 | 22.57 | 21.28 | 21.44 | 21.44 | -2.41% | 202,516,355 |
| Jul 18, 2025 | 23.87 | 24.06 | 21.90 | 21.97 | 21.97 | -7.88% | 245,115,454 |
| Jul 17, 2025 | 24.00 | 24.76 | 23.77 | 23.85 | 23.85 | 1.40% | 236,716,275 |
| Jul 16, 2025 | 21.96 | 24.35 | 21.10 | 23.52 | 23.52 | 3.98% | 243,204,512 |
| Jul 15, 2025 | 21.99 | 23.05 | 21.54 | 22.62 | 22.62 | 1.89% | 205,790,439 |
| Jul 14, 2025 | 23.01 | 23.70 | 21.89 | 22.20 | 22.20 | -7.58% | 244,964,754 |
| Jul 11, 2025 | 22.11 | 24.02 | 21.18 | 24.02 | 24.02 | 9.98% | 274,270,513 |
| Jul 10, 2025 | 21.73 | 22.28 | 19.86 | 21.84 | 21.84 | -1.00% | 213,822,045 |
| Jul 9, 2025 | 21.06 | 22.09 | 20.87 | 22.06 | 22.06 | 3.71% | 182,660,535 |
| Jul 8, 2025 | 20.40 | 21.30 | 20.30 | 21.27 | 21.27 | 2.56% | 176,940,955 |
| Jul 7, 2025 | 19.99 | 20.93 | 19.80 | 20.74 | 20.74 | 4.59% | 212,381,841 |
| Jul 4, 2025 | 19.95 | 20.50 | 19.08 | 19.83 | 19.83 | -0.55% | 241,570,722 |
| Jul 3, 2025 | 18.86 | 19.98 | 18.30 | 19.94 | 19.94 | 5.95% | 251,536,710 |
| Jul 2, 2025 | 18.60 | 19.98 | 18.60 | 18.82 | 18.82 | -1.57% | 230,363,381 |
| Jul 1, 2025 | 19.50 | 19.87 | 18.65 | 19.12 | 19.12 | -3.97% | 229,184,720 |
| Jun 30, 2025 | 19.00 | 20.44 | 18.61 | 19.91 | 19.91 | 3.97% | 296,801,290 |
| Jun 27, 2025 | 17.68 | 19.15 | 17.21 | 19.15 | 19.15 | 9.99% | 326,830,441 |
| Jun 26, 2025 | 16.77 | 18.15 | 15.80 | 17.41 | 17.41 | 4.69% | 314,955,180 |
| Jun 25, 2025 | 16.40 | 17.10 | 15.95 | 16.63 | 16.63 | -2.63% | 283,860,445 |
| Jun 24, 2025 | 16.01 | 17.76 | 15.85 | 17.08 | 17.08 | 5.63% | 337,142,102 |
| Jun 23, 2025 | 14.39 | 16.17 | 14.20 | 16.17 | 16.17 | 10.00% | 290,810,581 |
| Jun 20, 2025 | 14.13 | 15.16 | 13.80 | 14.70 | 14.70 | 0.27% | 260,132,963 |
| Jun 19, 2025 | 15.85 | 16.40 | 14.66 | 14.66 | 14.66 | -5.91% | 319,755,956 |
| Jun 18, 2025 | 14.70 | 16.18 | 14.50 | 15.58 | 15.58 | 5.91% | 302,893,076 |
| Jun 17, 2025 | 13.72 | 14.71 | 13.47 | 14.71 | 14.71 | 9.37% | 228,299,394 |
| Jun 16, 2025 | 12.76 | 13.45 | 12.58 | 13.45 | 13.37 | 9.98% | 267,579,251 |
| Jun 13, 2025 | 11.62 | 12.95 | 10.80 | 12.23 | 12.16 | 3.47% | 289,661,110 |
| Jun 12, 2025 | 11.05 | 12.55 | 11.05 | 11.82 | 11.75 | 2.34% | 266,922,204 |
| Jun 11, 2025 | 11.18 | 12.12 | 10.90 | 11.55 | 11.48 | 3.68% | 256,973,989 |
| Jun 10, 2025 | 11.72 | 12.20 | 11.13 | 11.14 | 11.07 | -8.09% | 282,323,214 |
| Jun 9, 2025 | 11.35 | 12.12 | 11.15 | 12.12 | 12.05 | 9.98% | 282,837,134 |
| Jun 6, 2025 | 10.70 | 11.25 | 10.15 | 11.02 | 10.95 | 4.36% | 307,282,310 |
| Jun 5, 2025 | 9.30 | 10.56 | 9.17 | 10.56 | 10.50 | 10.00% | 299,876,031 |
| Jun 4, 2025 | 9.95 | 10.50 | 9.21 | 9.60 | 9.54 | -2.04% | 280,908,280 |
| Jun 3, 2025 | 9.80 | 9.80 | 9.16 | 9.80 | 9.74 | 9.99% | 166,324,200 |
| May 30, 2025 | 8.43 | 8.91 | 8.35 | 8.91 | 8.86 | 10.00% | 173,264,676 |
| May 29, 2025 | 7.32 | 8.10 | 7.32 | 8.10 | 8.05 | 10.05% | 85,541,249 |
| May 28, 2025 | 7.26 | 7.46 | 7.25 | 7.36 | 7.32 | 0.96% | 20,247,328 |
| May 27, 2025 | 7.22 | 7.29 | 7.18 | 7.29 | 7.25 | -0.14% | 10,366,700 |
| May 26, 2025 | 7.22 | 7.40 | 7.21 | 7.30 | 7.26 | 2.38% | 17,278,600 |
| May 23, 2025 | 7.27 | 7.35 | 7.13 | 7.13 | 7.09 | -1.93% | 19,696,969 |