Hengbao Co.,Ltd. (SHE:002104)
China · Delayed Price · Currency is CNY 11.42
+0.09 (0.79%)
Aug 26, 2026, 3:05 PM CST
Hengbao Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.59 | 11.68 | 10.59 | 11.42 | - | 0.79% | 82,836,189 |
| 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 |
| Jul 7, 2026 | 10.39 | 10.46 | 9.68 | 9.79 | 9.76 | -3.45% | 26,998,628 |
| Jul 6, 2026 | 10.28 | 10.91 | 10.13 | 10.14 | 10.10 | -1.36% | 38,020,904 |
| Jul 3, 2026 | 10.50 | 10.55 | 10.23 | 10.28 | 10.24 | -1.06% | 17,197,503 |
| Jul 2, 2026 | 10.64 | 10.79 | 10.33 | 10.39 | 10.35 | -2.90% | 22,275,290 |
| Jul 1, 2026 | 10.35 | 10.93 | 10.20 | 10.70 | 10.66 | 3.78% | 31,257,079 |
| Jun 30, 2026 | 10.19 | 10.41 | 10.05 | 10.31 | 10.27 | 1.78% | 20,535,311 |
| Jun 29, 2026 | 10.30 | 10.32 | 10.00 | 10.13 | 10.09 | -1.65% | 23,131,330 |
| Jun 26, 2026 | 10.56 | 10.73 | 10.29 | 10.30 | 10.26 | -3.29% | 23,983,396 |
| Jun 25, 2026 | 10.68 | 10.82 | 10.46 | 10.65 | 10.61 | -1.02% | 22,762,419 |
| Jun 24, 2026 | 11.27 | 11.35 | 10.63 | 10.76 | 10.72 | -4.53% | 28,156,604 |
| Jun 23, 2026 | 11.55 | 11.98 | 11.20 | 11.27 | 11.23 | -1.66% | 29,549,501 |
| Jun 22, 2026 | 11.04 | 11.50 | 10.88 | 11.46 | 11.42 | 3.15% | 32,453,162 |
| Jun 18, 2026 | 11.33 | 11.37 | 11.10 | 11.11 | 11.07 | -2.03% | 20,669,070 |
| Jun 17, 2026 | 11.74 | 11.74 | 11.26 | 11.34 | 11.30 | -2.49% | 30,032,210 |