Hengbao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	15.71	15.77	15.47	15.57	15.57	1.04%	12,023,000
Mar 31, 2026	15.71	15.82	15.39	15.41	15.41	-1.91%	13,901,130
Mar 30, 2026	15.50	15.75	15.43	15.71	15.71	-0.38%	12,645,300
Mar 27, 2026	15.31	15.84	15.19	15.77	15.77	1.74%	14,720,290
Mar 26, 2026	15.74	15.85	15.41	15.50	15.50	-1.84%	14,269,500
Mar 25, 2026	15.60	15.85	15.58	15.79	15.79	1.74%	18,228,010
Mar 24, 2026	15.28	15.57	15.03	15.52	15.52	3.26%	26,394,730
Mar 23, 2026	15.49	15.65	14.92	15.03	15.03	-6.06%	28,735,420
Mar 20, 2026	16.94	16.96	16.00	16.00	16.00	-4.19%	26,351,600
Mar 19, 2026	16.42	16.98	16.40	16.70	16.70	-0.54%	23,290,390
Mar 18, 2026	17.01	17.06	16.54	16.79	16.79	-1.58%	23,783,110
Mar 17, 2026	17.36	17.44	17.00	17.06	17.06	-3.12%	30,066,840
Mar 16, 2026	17.32	17.97	17.32	17.61	17.61	1.91%	34,834,600
Mar 13, 2026	17.92	17.96	17.19	17.28	17.28	-5.11%	44,656,240
Mar 12, 2026	17.60	18.28	17.56	18.21	18.21	3.06%	52,964,410