Henan Hengxing Science & Technology Co.,Ltd. (SHE:002132)
China · Delayed Price · Currency is CNY 3.880
-0.020 (-0.51%)
Sep 30, 2025, 3:04 PM CST
SHE:002132 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.90 | 3.95 | 3.83 | 3.88 | 3.88 | -0.51% | 44,762,901 |
| Sep 29, 2025 | 3.97 | 4.20 | 3.90 | 3.90 | 3.90 | 0.78% | 91,891,868 |
| Sep 26, 2025 | 3.83 | 3.88 | 3.76 | 3.87 | 3.87 | 0.52% | 52,399,059 |
| Sep 25, 2025 | 3.74 | 3.87 | 3.67 | 3.85 | 3.85 | 2.67% | 75,321,000 |
| Sep 24, 2025 | 3.63 | 3.76 | 3.59 | 3.75 | 3.75 | 3.59% | 39,464,413 |
| Sep 23, 2025 | 3.65 | 3.70 | 3.60 | 3.62 | 3.62 | -1.36% | 24,677,604 |
| Sep 22, 2025 | 3.64 | 3.75 | 3.61 | 3.67 | 3.67 | - | 31,335,046 |
| Sep 19, 2025 | 3.67 | 3.68 | 3.61 | 3.67 | 3.67 | - | 22,662,775 |
| Sep 18, 2025 | 3.73 | 3.74 | 3.62 | 3.67 | 3.67 | -1.61% | 47,213,217 |
| Sep 17, 2025 | 3.73 | 3.76 | 3.70 | 3.73 | 3.73 | - | 22,160,750 |
| Sep 16, 2025 | 3.71 | 3.76 | 3.70 | 3.73 | 3.73 | 0.54% | 26,296,300 |
| Sep 15, 2025 | 3.74 | 3.75 | 3.70 | 3.71 | 3.71 | -0.80% | 22,905,565 |
| Sep 12, 2025 | 3.75 | 3.78 | 3.72 | 3.74 | 3.74 | -0.27% | 26,851,613 |
| Sep 11, 2025 | 3.76 | 3.76 | 3.70 | 3.75 | 3.75 | -0.27% | 29,946,750 |
| Sep 10, 2025 | 3.75 | 3.78 | 3.68 | 3.76 | 3.76 | -0.53% | 30,359,917 |
| Sep 9, 2025 | 3.76 | 3.84 | 3.72 | 3.78 | 3.78 | 0.80% | 40,192,324 |
| Sep 8, 2025 | 3.79 | 3.80 | 3.73 | 3.75 | 3.75 | -0.53% | 22,820,782 |
| Sep 5, 2025 | 3.61 | 3.77 | 3.61 | 3.77 | 3.77 | 4.72% | 39,032,512 |
| Sep 4, 2025 | 3.71 | 3.72 | 3.55 | 3.60 | 3.60 | -3.23% | 34,534,413 |
| Sep 3, 2025 | 3.76 | 3.83 | 3.71 | 3.72 | 3.72 | -0.80% | 26,930,474 |
| Sep 2, 2025 | 3.73 | 3.79 | 3.73 | 3.75 | 3.75 | 0.27% | 31,072,630 |
| Sep 1, 2025 | 3.70 | 3.75 | 3.68 | 3.74 | 3.74 | 0.27% | 21,884,993 |
| Aug 29, 2025 | 3.80 | 3.80 | 3.72 | 3.73 | 3.73 | -1.84% | 24,432,755 |
| Aug 28, 2025 | 3.75 | 3.80 | 3.63 | 3.80 | 3.80 | 1.88% | 34,749,241 |
| Aug 27, 2025 | 3.86 | 3.88 | 3.73 | 3.73 | 3.73 | -3.87% | 43,093,000 |
| Aug 26, 2025 | 3.87 | 3.89 | 3.84 | 3.88 | 3.88 | 0.26% | 26,325,847 |
| Aug 25, 2025 | 3.86 | 3.89 | 3.84 | 3.87 | 3.87 | 0.26% | 30,830,398 |
| Aug 22, 2025 | 3.91 | 3.91 | 3.83 | 3.86 | 3.86 | -1.03% | 27,998,600 |
| Aug 21, 2025 | 3.89 | 3.93 | 3.88 | 3.90 | 3.90 | 0.26% | 33,560,218 |
| Aug 20, 2025 | 3.88 | 3.91 | 3.84 | 3.89 | 3.89 | - | 24,622,374 |
| Aug 19, 2025 | 3.87 | 3.89 | 3.82 | 3.89 | 3.89 | 0.52% | 32,003,929 |
| Aug 18, 2025 | 3.82 | 3.87 | 3.80 | 3.87 | 3.87 | 1.31% | 27,371,295 |
| Aug 15, 2025 | 3.75 | 3.82 | 3.75 | 3.82 | 3.82 | 1.33% | 25,540,322 |
| Aug 14, 2025 | 3.86 | 3.89 | 3.75 | 3.77 | 3.77 | -2.33% | 36,043,073 |
| Aug 13, 2025 | 3.84 | 3.86 | 3.82 | 3.86 | 3.86 | 0.26% | 30,238,279 |
| Aug 12, 2025 | 3.92 | 3.93 | 3.84 | 3.85 | 3.85 | -2.28% | 31,155,847 |
| Aug 11, 2025 | 3.96 | 4.14 | 3.89 | 3.94 | 3.94 | 0.51% | 46,535,884 |
| Aug 8, 2025 | 3.84 | 4.05 | 3.83 | 3.92 | 3.92 | 1.82% | 64,810,739 |
| Aug 7, 2025 | 3.80 | 3.86 | 3.79 | 3.85 | 3.85 | 1.32% | 34,610,950 |
| Aug 6, 2025 | 3.80 | 3.81 | 3.77 | 3.80 | 3.80 | - | 17,892,834 |
| Aug 5, 2025 | 3.76 | 3.81 | 3.76 | 3.80 | 3.80 | 1.06% | 28,266,991 |
| Aug 4, 2025 | 3.72 | 3.76 | 3.70 | 3.76 | 3.76 | 0.27% | 25,687,150 |
| Aug 1, 2025 | 3.70 | 3.75 | 3.68 | 3.75 | 3.75 | 1.08% | 28,013,050 |
| Jul 31, 2025 | 3.78 | 3.80 | 3.68 | 3.71 | 3.71 | -2.37% | 42,268,854 |
| Jul 30, 2025 | 3.83 | 3.85 | 3.77 | 3.80 | 3.80 | -0.78% | 28,759,785 |
| Jul 29, 2025 | 3.86 | 3.87 | 3.77 | 3.83 | 3.83 | -0.78% | 37,651,884 |
| Jul 28, 2025 | 3.87 | 3.89 | 3.79 | 3.86 | 3.86 | -0.52% | 44,123,800 |
| Jul 25, 2025 | 3.91 | 3.93 | 3.84 | 3.88 | 3.88 | -0.51% | 52,049,967 |
| Jul 24, 2025 | 3.90 | 3.93 | 3.85 | 3.90 | 3.90 | -1.27% | 77,520,946 |
| Jul 23, 2025 | 4.21 | 4.29 | 3.90 | 3.95 | 3.95 | -3.66% | 144,731,513 |