Hengbao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	11.51	11.72	11.40	11.63	11.59	0.43%	17,113,330
Jun 15, 2026	11.44	11.71	11.34	11.58	11.54	1.94%	19,891,110
Jun 12, 2026	11.36	11.52	11.12	11.36	11.32	1.97%	23,969,660
Jun 11, 2026	11.23	11.32	10.95	11.14	11.10	-1.76%	21,222,400
Jun 10, 2026	11.22	11.52	11.18	11.34	11.30	0.09%	21,961,100
Jun 9, 2026	11.41	11.45	11.12	11.33	11.29	-	21,999,816
Jun 8, 2026	11.57	11.88	11.12	11.33	11.29	-4.23%	22,059,503
Jun 5, 2026	11.76	12.02	11.67	11.83	11.79	0.51%	22,118,550
Jun 4, 2026	11.71	12.04	11.65	11.77	11.73	-0.42%	16,001,080
Jun 3, 2026	11.86	12.14	11.72	11.82	11.78	-	19,925,120
Jun 2, 2026	12.17	12.26	11.68	11.82	11.78	-3.04%	21,942,800
Jun 1, 2026	11.90	12.49	11.89	12.19	12.15	1.84%	29,500,000
May 29, 2026	12.42	12.48	11.93	11.97	11.93	-3.78%	21,294,370
May 28, 2026	12.42	12.52	12.04	12.44	12.40	-0.16%	23,744,630
May 27, 2026	12.83	12.96	12.33	12.46	12.42	-3.78%	23,763,490
May 26, 2026	12.93	13.24	12.65	12.95	12.90	0.31%	24,564,460
May 25, 2026	13.32	13.93	12.82	12.91	12.86	-1.97%	43,429,700
May 22, 2026	13.49	13.53	13.06	13.17	13.12	-0.60%	16,395,930