Hengbao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	9.48	10.17	9.41	9.43	9.43	-4.84%	27,952,886
Oct 26, 2026	9.93	10.06	9.78	9.91	9.91	-0.40%	17,877,427
Oct 23, 2026	9.48	9.99	9.18	9.95	9.95	3.22%	32,686,955
Oct 22, 2026	10.10	10.19	9.63	9.64	9.64	-4.46%	23,618,000
Oct 21, 2026	9.88	10.26	9.88	10.09	10.09	2.13%	25,469,872
Oct 20, 2026	9.88	9.99	9.76	9.88	9.88	-0.40%	17,425,309
Oct 19, 2026	9.86	10.06	9.81	9.92	9.92	-0.30%	19,456,500
Oct 16, 2026	10.24	10.34	9.86	9.95	9.95	-0.50%	24,852,690
Oct 15, 2026	9.90	10.27	9.90	10.00	10.00	-2.06%	20,408,890
Oct 14, 2026	10.40	10.45	10.15	10.21	10.21	-1.35%	19,851,318
Oct 13, 2026	9.99	10.48	9.86	10.35	10.35	2.48%	30,280,386
Oct 12, 2026	10.30	10.33	10.08	10.10	10.10	-2.51%	20,159,200
Oct 9, 2026	9.93	10.38	9.64	10.36	10.36	3.70%	35,453,300
Oct 8, 2026	10.13	10.26	9.93	9.99	9.99	-1.28%	18,510,491
Sep 30, 2026	10.26	10.30	10.05	10.12	10.12	-0.39%	17,061,052
Sep 29, 2026	10.15	10.26	10.13	10.16	10.16	-0.49%	18,092,300
Sep 28, 2026	10.49	10.52	10.14	10.21	10.21	-3.13%	26,038,184
Sep 24, 2026	10.85	10.90	10.52	10.54	10.54	-3.57%	39,688,306
Sep 23, 2026	11.63	11.68	10.90	10.93	10.93	-6.42%	59,933,398
Sep 22, 2026	11.86	12.10	11.63	11.68	11.68	-1.02%	75,230,760
Sep 21, 2026	11.50	11.99	11.20	11.80	11.80	6.02%	93,792,797
Sep 18, 2026	11.13	11.19	11.02	11.13	11.13	0.91%	36,775,060
Sep 17, 2026	11.06	11.16	10.85	11.03	11.03	-1.34%	34,760,276
Sep 16, 2026	11.20	11.28	11.00	11.18	11.18	-0.62%	33,784,293
Sep 15, 2026	11.83	11.89	11.23	11.25	11.25	-3.02%	37,755,866
Sep 14, 2026	11.88	11.99	11.51	11.60	11.60	-1.69%	38,682,080
Sep 11, 2026	12.16	12.22	11.61	11.80	11.80	-4.53%	56,892,851
Sep 10, 2026	12.60	12.72	12.20	12.36	12.36	-4.04%	71,617,410
Sep 9, 2026	13.08	13.19	12.68	12.88	12.88	-3.01%	97,525,831
Sep 8, 2026	13.24	13.90	13.05	13.28	13.28	-1.85%	123,834,966
Sep 7, 2026	13.63	14.18	13.34	13.53	13.53	-3.70%	168,642,613
Sep 4, 2026	13.93	14.36	13.73	14.05	14.05	7.66%	204,827,429
Sep 3, 2026	13.38	14.73	13.00	13.05	13.05	-3.40%	193,764,957
Sep 2, 2026	12.32	13.51	11.93	13.51	13.51	10.02%	139,676,033
Sep 1, 2026	11.33	12.28	11.22	12.28	12.28	10.04%	40,234,413
Aug 31, 2026	11.43	11.52	11.03	11.16	11.16	-4.29%	53,859,873
Aug 28, 2026	11.84	11.95	11.57	11.66	11.66	-1.35%	60,808,150
Aug 27, 2026	11.24	11.95	11.24	11.82	11.82	3.50%	80,779,554
Aug 26, 2026	11.61	11.68	11.13	11.42	11.42	0.79%	81,899,489
Aug 25, 2026	11.22	11.89	10.95	11.33	11.33	-1.56%	112,933,594
Aug 24, 2026	10.59	11.80	10.54	11.51	11.51	7.17%	117,125,279
Aug 21, 2026	10.06	11.00	10.05	10.74	10.74	7.29%	102,412,500
Aug 20, 2026	9.59	10.10	9.48	10.01	10.01	6.49%	58,866,109
Aug 19, 2026	9.83	9.90	9.40	9.40	9.40	-5.81%	31,091,117
Aug 18, 2026	10.18	10.18	9.82	9.98	9.98	-1.87%	31,996,340
Aug 17, 2026	10.30	10.31	10.03	10.17	10.17	-1.26%	30,082,270
Aug 14, 2026	10.47	10.86	10.20	10.30	10.30	-1.06%	37,006,220
Aug 13, 2026	10.75	10.88	10.41	10.41	10.41	-2.80%	48,832,140
Aug 12, 2026	10.89	10.89	10.63	10.71	10.71	-1.74%	42,036,480
Aug 11, 2026	10.76	11.19	10.61	10.90	10.90	0.74%	58,869,600