Hengbao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	11.36	11.54	11.36	11.50	-	-0.69%	2,716,603
Jun 15, 2026	11.44	11.71	11.34	11.58	11.58	1.94%	19,891,110
Jun 12, 2026	11.36	11.52	11.12	11.36	11.36	1.97%	23,969,660
Jun 11, 2026	11.23	11.32	10.95	11.14	11.14	-1.76%	21,222,400
Jun 10, 2026	11.22	11.52	11.18	11.34	11.34	0.09%	21,961,100
Jun 9, 2026	11.41	11.45	11.12	11.33	11.33	-	21,999,810
Jun 8, 2026	11.57	11.88	11.12	11.33	11.33	-4.23%	22,059,500
Jun 5, 2026	11.76	12.02	11.67	11.83	11.83	0.51%	22,118,550
Jun 4, 2026	11.71	12.04	11.65	11.77	11.77	-0.42%	16,001,080
Jun 3, 2026	11.86	12.14	11.72	11.82	11.82	-	19,925,120
Jun 2, 2026	12.17	12.26	11.68	11.82	11.82	-3.04%	21,942,800
Jun 1, 2026	11.90	12.49	11.89	12.19	12.19	1.84%	29,500,000
May 29, 2026	12.42	12.48	11.93	11.97	11.97	-3.78%	21,294,370
May 28, 2026	12.42	12.52	12.04	12.44	12.44	-0.16%	23,744,630
May 27, 2026	12.83	12.96	12.33	12.46	12.46	-3.78%	23,763,490
May 26, 2026	12.93	13.24	12.65	12.95	12.95	0.31%	24,564,460
May 25, 2026	13.32	13.93	12.82	12.91	12.91	-1.97%	43,429,700
May 22, 2026	13.49	13.53	13.06	13.17	13.17	-0.60%	16,395,930
May 21, 2026	13.80	13.90	13.23	13.25	13.25	-3.92%	21,026,820
May 20, 2026	13.68	13.89	13.53	13.79	13.79	0.29%	18,286,350
May 19, 2026	13.55	13.75	13.51	13.75	13.75	0.51%	14,882,750
May 18, 2026	13.48	13.80	13.35	13.68	13.68	0.66%	17,370,290
May 15, 2026	13.88	13.94	13.54	13.59	13.59	-2.09%	22,538,550
May 14, 2026	14.40	14.41	13.88	13.88	13.88	-3.14%	21,028,310
May 13, 2026	14.38	14.41	14.20	14.33	14.33	-0.56%	18,487,790
May 12, 2026	14.79	14.79	14.37	14.41	14.41	-2.57%	20,768,690
May 11, 2026	14.91	15.04	14.68	14.79	14.79	-0.60%	22,606,400
May 8, 2026	14.70	14.98	14.65	14.88	14.88	0.68%	23,923,480
May 7, 2026	15.20	15.25	14.76	14.78	14.78	-2.76%	58,691,120
May 6, 2026	14.40	15.65	14.38	15.20	15.20	6.82%	89,082,930
Apr 30, 2026	14.22	14.42	14.12	14.23	14.23	0.14%	13,583,790
Apr 29, 2026	13.90	14.30	13.86	14.21	14.21	1.65%	15,167,760
Apr 28, 2026	14.20	14.25	13.91	13.98	13.98	-2.98%	17,285,170
Apr 27, 2026	14.16	14.66	13.55	14.41	14.41	-0.28%	36,996,640
Apr 24, 2026	14.35	14.84	14.30	14.45	14.45	-	17,384,240
Apr 23, 2026	14.83	14.87	14.40	14.45	14.45	-2.76%	22,894,200
Apr 22, 2026	14.80	14.90	14.62	14.86	14.86	-	15,900,430
Apr 21, 2026	15.17	15.19	14.80	14.86	14.86	-2.17%	25,180,310
Apr 20, 2026	15.16	15.25	15.12	15.19	15.19	-0.07%	16,400,100
Apr 17, 2026	15.29	15.35	15.03	15.20	15.20	-0.65%	19,714,700
Apr 16, 2026	15.29	15.39	15.18	15.30	15.30	0.39%	18,586,820
Apr 15, 2026	15.60	15.62	15.19	15.24	15.24	-1.61%	23,962,300
Apr 14, 2026	15.84	15.89	15.35	15.49	15.49	-1.46%	30,867,480
Apr 13, 2026	15.88	15.96	15.57	15.72	15.72	-3.56%	47,215,650
Apr 10, 2026	15.45	16.93	15.37	16.30	16.30	5.91%	73,586,720
Apr 9, 2026	15.62	15.72	15.34	15.39	15.39	-2.66%	20,076,460
Apr 8, 2026	15.56	15.87	15.48	15.81	15.81	3.00%	30,574,590
Apr 7, 2026	15.02	15.58	15.02	15.35	15.35	1.45%	26,760,750
Apr 3, 2026	15.75	16.00	15.11	15.13	15.13	-0.98%	26,834,630
Apr 2, 2026	15.49	15.56	15.19	15.28	15.28	-1.86%	12,678,260