Henan Hengxing Science & Technology Co.,Ltd. (SHE:002132)
China · Delayed Price · Currency is CNY 4.200
+0.150 (3.70%)
Jan 28, 2026, 3:04 PM CST
SHE:002132 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 4.04 | 4.10 | 3.98 | 4.05 | 4.05 | -0.74% | 48,333,750 |
| Jan 26, 2026 | 4.05 | 4.10 | 4.01 | 4.08 | 4.08 | 0.74% | 60,677,520 |
| Jan 23, 2026 | 3.92 | 4.07 | 3.92 | 4.05 | 4.05 | 3.32% | 55,682,120 |
| Jan 22, 2026 | 3.85 | 3.98 | 3.83 | 3.92 | 3.92 | 0.77% | 44,426,480 |
| Jan 21, 2026 | 3.78 | 3.93 | 3.74 | 3.89 | 3.89 | 3.18% | 53,110,336 |
| Jan 20, 2026 | 3.80 | 3.81 | 3.72 | 3.77 | 3.77 | -0.26% | 32,806,160 |
| Jan 19, 2026 | 3.65 | 3.78 | 3.62 | 3.78 | 3.78 | 3.56% | 51,222,740 |
| Jan 16, 2026 | 3.62 | 3.67 | 3.61 | 3.65 | 3.65 | 1.39% | 27,753,330 |
| Jan 15, 2026 | 3.62 | 3.65 | 3.58 | 3.60 | 3.60 | -1.10% | 22,178,700 |
| Jan 14, 2026 | 3.62 | 3.68 | 3.57 | 3.64 | 3.64 | 0.55% | 37,726,000 |
| Jan 13, 2026 | 3.68 | 3.68 | 3.58 | 3.62 | 3.62 | -1.09% | 42,119,305 |
| Jan 12, 2026 | 3.54 | 3.66 | 3.54 | 3.66 | 3.66 | 3.39% | 50,131,946 |
| Jan 9, 2026 | 3.51 | 3.55 | 3.50 | 3.54 | 3.54 | 0.57% | 29,493,120 |
| Jan 8, 2026 | 3.52 | 3.55 | 3.50 | 3.52 | 3.52 | 0.28% | 27,532,950 |
| Jan 7, 2026 | 3.59 | 3.59 | 3.50 | 3.51 | 3.51 | -1.96% | 33,322,150 |
| Jan 6, 2026 | 3.50 | 3.61 | 3.50 | 3.58 | 3.58 | 2.29% | 36,560,750 |
| Jan 5, 2026 | 3.55 | 3.57 | 3.49 | 3.50 | 3.50 | -1.41% | 24,997,300 |
| Dec 31, 2025 | 3.57 | 3.60 | 3.53 | 3.55 | 3.55 | -0.84% | 15,047,840 |
| Dec 30, 2025 | 3.57 | 3.62 | 3.54 | 3.58 | 3.58 | - | 16,637,800 |
| Dec 29, 2025 | 3.62 | 3.63 | 3.58 | 3.58 | 3.58 | -1.10% | 15,754,100 |
| Dec 26, 2025 | 3.63 | 3.65 | 3.59 | 3.62 | 3.62 | - | 20,973,420 |
| Dec 25, 2025 | 3.69 | 3.70 | 3.61 | 3.62 | 3.62 | -1.90% | 24,803,320 |
| Dec 24, 2025 | 3.57 | 3.71 | 3.56 | 3.69 | 3.69 | 3.36% | 39,147,920 |
| Dec 23, 2025 | 3.53 | 3.61 | 3.52 | 3.57 | 3.57 | 1.42% | 34,349,198 |
| Dec 22, 2025 | 3.49 | 3.53 | 3.48 | 3.52 | 3.52 | 1.15% | 19,667,500 |
| Dec 19, 2025 | 3.43 | 3.48 | 3.41 | 3.48 | 3.48 | 1.46% | 17,822,430 |
| Dec 18, 2025 | 3.38 | 3.46 | 3.38 | 3.43 | 3.43 | 0.88% | 19,022,450 |
| Dec 17, 2025 | 3.36 | 3.40 | 3.31 | 3.40 | 3.40 | 1.19% | 18,019,900 |
| Dec 16, 2025 | 3.47 | 3.48 | 3.36 | 3.36 | 3.36 | -3.17% | 24,148,270 |
| Dec 15, 2025 | 3.40 | 3.53 | 3.40 | 3.47 | 3.47 | 2.06% | 29,101,720 |
| Dec 12, 2025 | 3.37 | 3.42 | 3.35 | 3.40 | 3.40 | 1.49% | 21,996,700 |
| Dec 11, 2025 | 3.41 | 3.41 | 3.35 | 3.35 | 3.35 | -1.47% | 22,042,160 |
| Dec 10, 2025 | 3.43 | 3.45 | 3.37 | 3.40 | 3.40 | -1.16% | 27,494,580 |
| Dec 9, 2025 | 3.49 | 3.50 | 3.43 | 3.44 | 3.44 | -1.43% | 28,709,260 |
| Dec 8, 2025 | 3.64 | 3.65 | 3.48 | 3.49 | 3.49 | -4.38% | 60,063,900 |
| Dec 5, 2025 | 3.61 | 3.66 | 3.59 | 3.65 | 3.65 | 1.11% | 21,308,650 |
| Dec 4, 2025 | 3.67 | 3.69 | 3.61 | 3.61 | 3.61 | -1.37% | 17,787,800 |
| Dec 3, 2025 | 3.69 | 3.72 | 3.65 | 3.66 | 3.66 | -1.35% | 21,504,650 |
| Dec 2, 2025 | 3.73 | 3.74 | 3.66 | 3.71 | 3.71 | -0.54% | 19,691,100 |
| Dec 1, 2025 | 3.72 | 3.78 | 3.70 | 3.73 | 3.73 | 0.54% | 25,967,200 |
| Nov 28, 2025 | 3.69 | 3.72 | 3.66 | 3.71 | 3.71 | 0.54% | 21,146,550 |
| Nov 27, 2025 | 3.65 | 3.73 | 3.62 | 3.69 | 3.69 | 1.10% | 29,737,800 |
| Nov 26, 2025 | 3.68 | 3.72 | 3.64 | 3.65 | 3.65 | -1.08% | 24,010,700 |
| Nov 25, 2025 | 3.64 | 3.70 | 3.63 | 3.69 | 3.69 | 1.37% | 26,306,300 |
| Nov 24, 2025 | 3.67 | 3.69 | 3.57 | 3.64 | 3.64 | - | 36,663,300 |
| Nov 21, 2025 | 3.95 | 3.99 | 3.62 | 3.64 | 3.64 | -9.45% | 85,608,820 |
| Nov 20, 2025 | 4.10 | 4.18 | 4.01 | 4.02 | 4.02 | -1.71% | 39,494,500 |
| Nov 19, 2025 | 4.09 | 4.15 | 3.96 | 4.09 | 4.09 | -0.24% | 57,903,350 |
| Nov 18, 2025 | 4.26 | 4.30 | 4.07 | 4.10 | 4.10 | -3.76% | 58,937,570 |
| Nov 17, 2025 | 4.43 | 4.43 | 4.23 | 4.26 | 4.26 | 0.95% | 99,423,100 |