Henan Hengxing Science & Technology Co.,Ltd. (SHE:002132)
China · Delayed Price · Currency is CNY 3.460
+0.030 (0.87%)
Nov 11, 2026, 3:05 PM CST
SHE:002132 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.43 | 3.47 | 3.40 | 3.46 | 3.46 | 0.87% | 21,383,267 |
| Nov 10, 2026 | 3.44 | 3.47 | 3.41 | 3.43 | 3.43 | 0.29% | 17,399,600 |
| Nov 9, 2026 | 3.47 | 3.48 | 3.41 | 3.42 | 3.42 | - | 18,192,300 |
| Nov 6, 2026 | 3.40 | 3.47 | 3.36 | 3.42 | 3.42 | -1.72% | 27,987,994 |
| Nov 5, 2026 | 3.36 | 3.52 | 3.35 | 3.48 | 3.48 | 2.96% | 41,970,419 |
| Nov 4, 2026 | 3.28 | 3.40 | 3.25 | 3.38 | 3.38 | 3.05% | 38,634,459 |
| Nov 3, 2026 | 3.27 | 3.36 | 3.25 | 3.28 | 3.28 | -0.30% | 30,106,576 |
| Nov 2, 2026 | 3.26 | 3.31 | 3.23 | 3.29 | 3.29 | 0.61% | 32,388,386 |
| Oct 30, 2026 | 3.42 | 3.44 | 3.27 | 3.27 | 3.27 | -4.39% | 40,014,526 |
| Oct 29, 2026 | 3.52 | 3.55 | 3.42 | 3.42 | 3.42 | -3.66% | 29,908,200 |
| Oct 28, 2026 | 3.53 | 3.60 | 3.47 | 3.55 | 3.55 | 1.14% | 34,995,106 |
| Oct 27, 2026 | 3.58 | 3.65 | 3.51 | 3.51 | 3.51 | -1.68% | 27,606,700 |
| Oct 26, 2026 | 3.60 | 3.63 | 3.54 | 3.57 | 3.57 | -2.72% | 27,531,701 |
| Oct 23, 2026 | 3.75 | 3.75 | 3.43 | 3.67 | 3.67 | -3.67% | 66,130,831 |
| Oct 22, 2026 | 3.77 | 3.87 | 3.75 | 3.81 | 3.81 | 1.33% | 37,100,244 |
| Oct 21, 2026 | 3.76 | 3.79 | 3.74 | 3.76 | 3.76 | 0.53% | 16,519,801 |
| Oct 20, 2026 | 3.72 | 3.77 | 3.70 | 3.74 | 3.74 | 0.54% | 15,760,780 |
| Oct 19, 2026 | 3.74 | 3.74 | 3.66 | 3.72 | 3.72 | -0.80% | 20,259,000 |
| Oct 16, 2026 | 3.77 | 3.79 | 3.71 | 3.75 | 3.75 | 0.54% | 24,285,069 |
| Oct 15, 2026 | 3.75 | 3.82 | 3.72 | 3.73 | 3.73 | -4.11% | 30,391,138 |
| Oct 14, 2026 | 3.99 | 4.01 | 3.88 | 3.89 | 3.89 | -2.99% | 26,623,285 |
| Oct 13, 2026 | 3.96 | 4.05 | 3.88 | 4.01 | 4.01 | 0.75% | 32,919,650 |
| Oct 12, 2026 | 4.08 | 4.08 | 3.98 | 3.98 | 3.98 | -2.45% | 22,218,455 |
| Oct 9, 2026 | 4.00 | 4.08 | 3.96 | 4.08 | 4.08 | 2.00% | 33,620,750 |
| Oct 8, 2026 | 4.04 | 4.09 | 3.97 | 4.00 | 4.00 | -0.74% | 22,705,750 |
| Sep 30, 2026 | 4.02 | 4.03 | 3.96 | 4.03 | 4.03 | 1.51% | 22,860,130 |
| Sep 29, 2026 | 3.98 | 4.03 | 3.96 | 3.97 | 3.97 | -0.50% | 19,855,477 |
| Sep 28, 2026 | 4.10 | 4.10 | 3.95 | 3.99 | 3.99 | -2.44% | 32,968,192 |
| Sep 24, 2026 | 4.16 | 4.18 | 4.08 | 4.09 | 4.09 | -1.45% | 27,186,016 |
| Sep 23, 2026 | 4.20 | 4.23 | 4.14 | 4.15 | 4.15 | -1.43% | 29,698,544 |
| Sep 22, 2026 | 4.31 | 4.33 | 4.18 | 4.21 | 4.21 | -2.09% | 48,813,550 |
| Sep 21, 2026 | 4.34 | 4.34 | 4.27 | 4.30 | 4.30 | -0.69% | 38,119,599 |
| Sep 18, 2026 | 4.24 | 4.34 | 4.24 | 4.33 | 4.33 | 2.36% | 42,240,672 |
| Sep 17, 2026 | 4.29 | 4.31 | 4.19 | 4.23 | 4.23 | -1.40% | 36,173,648 |
| Sep 16, 2026 | 4.17 | 4.33 | 4.17 | 4.29 | 4.29 | 2.39% | 42,652,146 |
| Sep 15, 2026 | 4.24 | 4.24 | 4.16 | 4.19 | 4.19 | -1.64% | 37,680,840 |
| Sep 14, 2026 | 4.20 | 4.30 | 4.17 | 4.26 | 4.26 | 0.47% | 34,739,460 |
| Sep 11, 2026 | 4.27 | 4.29 | 4.15 | 4.24 | 4.24 | -2.30% | 60,489,451 |
| Sep 10, 2026 | 4.17 | 4.43 | 4.14 | 4.34 | 4.34 | 3.58% | 105,447,500 |
| Sep 9, 2026 | 4.21 | 4.23 | 4.15 | 4.19 | 4.19 | -0.71% | 37,879,748 |
| Sep 8, 2026 | 4.18 | 4.23 | 4.15 | 4.22 | 4.22 | 0.96% | 50,318,929 |
| Sep 7, 2026 | 4.20 | 4.22 | 4.16 | 4.18 | 4.18 | -0.24% | 39,631,200 |
| Sep 4, 2026 | 4.30 | 4.34 | 4.17 | 4.19 | 4.19 | -2.10% | 54,451,613 |
| Sep 3, 2026 | 4.43 | 4.50 | 4.28 | 4.28 | 4.28 | -2.28% | 68,388,260 |
| Sep 2, 2026 | 4.45 | 4.45 | 4.36 | 4.38 | 4.38 | -2.88% | 50,405,780 |
| Sep 1, 2026 | 4.46 | 4.52 | 4.40 | 4.51 | 4.51 | 0.45% | 62,383,840 |
| Aug 31, 2026 | 4.39 | 4.50 | 4.29 | 4.49 | 4.49 | 0.45% | 80,934,211 |
| Aug 28, 2026 | 4.53 | 4.58 | 4.47 | 4.47 | 4.47 | -2.19% | 80,522,700 |
| Aug 27, 2026 | 4.51 | 4.62 | 4.45 | 4.57 | 4.57 | 1.56% | 104,845,200 |
| Aug 26, 2026 | 4.75 | 4.77 | 4.44 | 4.50 | 4.50 | -6.44% | 153,952,982 |