Henan Hengxing Science & Technology Co.,Ltd. (SHE:002132)
China · Delayed Price · Currency is CNY 3.870
+0.030 (0.78%)
Aug 3, 2026, 3:05 PM CST
SHE:002132 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3.85 | 3.95 | 3.82 | 3.87 | - | 0.78% | 45,846,650 |
| Jul 31, 2026 | 3.82 | 3.92 | 3.82 | 3.84 | 3.84 | 2.95% | 50,844,035 |
| Jul 30, 2026 | 3.99 | 4.02 | 3.72 | 3.73 | 3.73 | -6.98% | 76,985,408 |
| Jul 29, 2026 | 4.04 | 4.06 | 3.89 | 4.01 | 4.01 | -0.74% | 50,302,786 |
| Jul 28, 2026 | 4.13 | 4.24 | 4.01 | 4.04 | 4.04 | -3.12% | 50,306,500 |
| Jul 27, 2026 | 4.05 | 4.20 | 3.99 | 4.17 | 4.17 | 2.71% | 49,483,201 |
| Jul 24, 2026 | 4.16 | 4.19 | 4.04 | 4.06 | 4.06 | -4.25% | 45,630,657 |
| Jul 23, 2026 | 4.30 | 4.31 | 4.17 | 4.24 | 4.24 | -1.40% | 65,352,726 |
| Jul 22, 2026 | 4.09 | 4.54 | 4.05 | 4.30 | 4.30 | 4.12% | 138,419,362 |
| Jul 21, 2026 | 4.11 | 4.15 | 3.75 | 4.13 | 4.13 | 0.73% | 94,864,510 |
| Jul 20, 2026 | 4.55 | 4.56 | 4.10 | 4.10 | 4.10 | -10.09% | 102,222,304 |
| Jul 17, 2026 | 4.52 | 4.91 | 4.26 | 4.56 | 4.56 | - | 125,873,700 |
| Jul 16, 2026 | 4.80 | 4.80 | 4.46 | 4.56 | 4.56 | -5.79% | 68,870,058 |
| Jul 15, 2026 | 4.73 | 4.93 | 4.68 | 4.84 | 4.84 | 3.20% | 90,479,493 |
| Jul 14, 2026 | 4.58 | 4.72 | 4.42 | 4.69 | 4.69 | -4.29% | 104,294,978 |
| Jul 13, 2026 | 5.35 | 5.38 | 4.90 | 4.90 | 4.90 | -9.93% | 99,714,907 |
| Jul 10, 2026 | 5.50 | 5.90 | 5.42 | 5.44 | 5.44 | -3.03% | 134,544,740 |
| Jul 9, 2026 | 5.64 | 5.73 | 5.22 | 5.61 | 5.61 | -2.77% | 161,142,314 |
| Jul 8, 2026 | 5.82 | 6.09 | 5.57 | 5.77 | 5.77 | -4.31% | 214,056,000 |
| Jul 7, 2026 | 5.63 | 6.19 | 5.63 | 6.08 | 6.03 | 7.99% | 267,807,014 |
| Jul 6, 2026 | 5.51 | 5.90 | 5.41 | 5.63 | 5.58 | 1.26% | 122,658,452 |
| Jul 3, 2026 | 5.78 | 5.92 | 5.43 | 5.56 | 5.51 | -2.97% | 110,031,265 |
| Jul 2, 2026 | 5.51 | 5.90 | 5.35 | 5.73 | 5.68 | 1.96% | 136,029,157 |
| Jul 1, 2026 | 5.53 | 5.66 | 5.33 | 5.62 | 5.57 | 3.88% | 121,401,011 |
| Jun 30, 2026 | 5.33 | 5.45 | 5.11 | 5.41 | 5.37 | 2.46% | 85,386,853 |
| Jun 29, 2026 | 5.39 | 5.69 | 5.19 | 5.28 | 5.24 | -2.94% | 109,518,670 |
| Jun 26, 2026 | 5.01 | 5.66 | 5.00 | 5.44 | 5.40 | 5.43% | 159,229,663 |
| Jun 25, 2026 | 5.44 | 5.52 | 4.94 | 5.16 | 5.12 | -6.01% | 153,457,273 |
| Jun 24, 2026 | 5.19 | 5.58 | 4.99 | 5.49 | 5.44 | 5.58% | 148,028,039 |
| Jun 23, 2026 | 5.15 | 5.38 | 5.06 | 5.20 | 5.16 | 1.76% | 92,760,785 |
| Jun 22, 2026 | 5.19 | 5.36 | 5.01 | 5.11 | 5.07 | - | 83,966,807 |
| Jun 18, 2026 | 5.17 | 5.24 | 5.04 | 5.11 | 5.07 | -1.35% | 52,393,610 |
| Jun 17, 2026 | 5.25 | 5.31 | 5.12 | 5.18 | 5.14 | -1.52% | 57,699,630 |
| Jun 16, 2026 | 5.30 | 5.36 | 5.20 | 5.26 | 5.22 | -0.94% | 43,408,520 |
| Jun 15, 2026 | 5.24 | 5.41 | 5.20 | 5.31 | 5.27 | 2.31% | 50,392,270 |
| Jun 12, 2026 | 5.41 | 5.46 | 5.10 | 5.19 | 5.15 | -2.81% | 66,781,640 |
| Jun 11, 2026 | 5.43 | 5.58 | 5.25 | 5.34 | 5.30 | -2.73% | 77,424,150 |
| Jun 10, 2026 | 5.61 | 5.65 | 5.39 | 5.49 | 5.44 | -3.68% | 92,370,890 |
| Jun 9, 2026 | 5.74 | 5.79 | 5.52 | 5.70 | 5.65 | -1.38% | 108,740,838 |
| Jun 8, 2026 | 5.53 | 5.85 | 5.48 | 5.78 | 5.73 | -1.37% | 159,885,141 |
| Jun 5, 2026 | 5.46 | 6.17 | 5.41 | 5.86 | 5.81 | 4.46% | 235,783,000 |
| Jun 4, 2026 | 5.32 | 5.76 | 5.12 | 5.61 | 5.56 | 5.06% | 224,757,200 |
| Jun 3, 2026 | 4.84 | 5.34 | 4.82 | 5.34 | 5.30 | 10.10% | 61,476,390 |
| Jun 2, 2026 | 4.83 | 4.86 | 4.60 | 4.85 | 4.81 | 0.21% | 49,737,650 |
| Jun 1, 2026 | 4.85 | 4.90 | 4.81 | 4.84 | 4.80 | -0.21% | 46,462,450 |
| May 29, 2026 | 5.19 | 5.22 | 4.80 | 4.85 | 4.81 | -6.55% | 71,847,810 |
| May 28, 2026 | 5.02 | 5.21 | 5.00 | 5.19 | 5.15 | 2.57% | 47,643,030 |
| May 27, 2026 | 5.15 | 5.24 | 4.98 | 5.06 | 5.02 | -2.69% | 58,788,950 |
| May 26, 2026 | 5.34 | 5.40 | 5.09 | 5.20 | 5.16 | -3.35% | 67,878,630 |
| May 25, 2026 | 5.50 | 5.54 | 5.27 | 5.38 | 5.34 | -1.47% | 62,561,330 |