Hengbao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	10.93	10.98	10.67	10.82	10.82	-3.05%	71,056,440
Aug 7, 2026	11.83	12.00	10.87	11.16	11.16	-5.10%	117,895,283
Aug 6, 2026	10.60	11.76	10.58	11.76	11.76	10.01%	28,326,163
Aug 5, 2026	10.58	10.87	10.52	10.69	10.69	0.85%	33,772,010
Aug 4, 2026	10.59	10.80	10.49	10.60	10.60	1.05%	40,891,827
Aug 3, 2026	10.32	10.51	10.17	10.49	10.49	2.14%	30,273,800
Jul 31, 2026	10.00	10.44	9.96	10.27	10.27	1.48%	39,585,978
Jul 30, 2026	9.99	10.40	9.93	10.12	10.12	0.40%	38,578,054
Jul 29, 2026	9.94	10.19	9.78	10.08	10.08	0.90%	44,003,290
Jul 28, 2026	9.57	10.10	9.54	9.99	9.99	3.85%	52,551,830
Jul 27, 2026	9.03	9.65	8.88	9.62	9.62	6.42%	42,177,623
Jul 24, 2026	9.30	9.39	9.04	9.04	9.04	-3.90%	27,213,600
Jul 23, 2026	9.20	9.47	9.13	9.44	9.41	2.16%	32,495,207
Jul 22, 2026	9.38	9.56	9.19	9.24	9.21	-3.04%	40,107,795
Jul 21, 2026	9.15	9.93	9.10	9.53	9.50	3.59%	54,492,853
Jul 20, 2026	9.10	9.62	9.03	9.20	9.17	1.21%	40,338,429
Jul 17, 2026	9.49	9.67	9.01	9.09	9.06	-5.02%	31,564,379
Jul 16, 2026	9.44	9.77	9.26	9.57	9.54	0.53%	25,746,983
Jul 15, 2026	9.43	9.82	9.41	9.52	9.49	-	25,880,030
Jul 14, 2026	9.51	9.59	9.23	9.52	9.49	0.21%	27,173,900
Jul 13, 2026	10.07	10.27	9.50	9.50	9.47	-5.57%	37,377,016
Jul 10, 2026	9.66	10.48	9.49	10.06	10.02	4.14%	67,493,105
Jul 9, 2026	10.38	10.38	9.40	9.66	9.63	-7.38%	77,637,123
Jul 8, 2026	9.88	10.77	9.70	10.43	10.39	6.54%	86,683,895