Henan Hengxing Science & Technology Co.,Ltd. (SHE:002132)
China · Delayed Price · Currency is CNY 4.850
+0.010 (0.21%)
Jun 2, 2026, 3:04 PM CST
SHE:002132 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.19 | 5.19 | 4.60 | 4.75 | - | -1.86% | 30,204,864 |
| Jun 1, 2026 | 4.85 | 4.90 | 4.81 | 4.84 | 4.84 | -0.21% | 46,462,450 |
| May 29, 2026 | 5.19 | 5.22 | 4.80 | 4.85 | 4.85 | -6.55% | 71,847,810 |
| May 28, 2026 | 5.02 | 5.21 | 5.00 | 5.19 | 5.19 | 2.57% | 47,643,030 |
| May 27, 2026 | 5.15 | 5.24 | 4.98 | 5.06 | 5.06 | -2.69% | 58,788,950 |
| May 26, 2026 | 5.34 | 5.40 | 5.09 | 5.20 | 5.20 | -3.35% | 67,878,630 |
| May 25, 2026 | 5.50 | 5.54 | 5.27 | 5.38 | 5.38 | -1.47% | 62,561,330 |
| May 22, 2026 | 5.33 | 5.48 | 5.26 | 5.46 | 5.46 | 3.41% | 63,666,310 |
| May 21, 2026 | 5.44 | 5.83 | 5.26 | 5.28 | 5.28 | -2.22% | 113,611,100 |
| May 20, 2026 | 5.39 | 5.50 | 5.24 | 5.40 | 5.40 | -0.37% | 82,160,790 |
| May 19, 2026 | 5.62 | 5.66 | 5.32 | 5.42 | 5.42 | -3.04% | 120,385,100 |
| May 18, 2026 | 5.68 | 5.88 | 5.55 | 5.59 | 5.59 | -5.25% | 132,790,300 |
| May 15, 2026 | 6.27 | 6.34 | 5.84 | 5.90 | 5.90 | -5.60% | 192,142,100 |
| May 14, 2026 | 5.80 | 6.37 | 5.72 | 6.25 | 6.25 | 7.94% | 218,378,400 |
| May 13, 2026 | 5.61 | 5.95 | 5.51 | 5.79 | 5.79 | 1.94% | 135,351,300 |
| May 12, 2026 | 5.68 | 5.83 | 5.61 | 5.68 | 5.68 | 1.07% | 121,609,600 |
| May 11, 2026 | 5.74 | 5.80 | 5.46 | 5.62 | 5.62 | -1.75% | 188,621,600 |
| May 8, 2026 | 5.10 | 5.72 | 5.04 | 5.72 | 5.72 | 10.00% | 190,993,300 |
| May 7, 2026 | 4.96 | 5.22 | 4.90 | 5.20 | 5.20 | 3.38% | 113,230,100 |
| May 6, 2026 | 4.90 | 5.03 | 4.85 | 5.03 | 5.03 | 4.14% | 102,608,900 |
| Apr 30, 2026 | 4.81 | 4.86 | 4.68 | 4.83 | 4.83 | -0.41% | 83,963,260 |
| Apr 29, 2026 | 4.70 | 4.89 | 4.58 | 4.85 | 4.85 | 4.75% | 142,898,700 |
| Apr 28, 2026 | 4.61 | 4.81 | 4.55 | 4.63 | 4.63 | 0.22% | 67,164,150 |
| Apr 27, 2026 | 4.58 | 4.63 | 4.52 | 4.62 | 4.62 | 0.22% | 61,448,240 |
| Apr 24, 2026 | 4.60 | 4.72 | 4.54 | 4.61 | 4.61 | -0.43% | 67,157,850 |
| Apr 23, 2026 | 4.60 | 4.70 | 4.52 | 4.63 | 4.63 | 0.87% | 92,380,450 |
| Apr 22, 2026 | 4.50 | 4.63 | 4.49 | 4.59 | 4.59 | 1.10% | 69,701,750 |
| Apr 21, 2026 | 4.63 | 4.64 | 4.48 | 4.54 | 4.54 | -2.37% | 86,256,050 |
| Apr 20, 2026 | 4.58 | 4.75 | 4.53 | 4.65 | 4.65 | 2.42% | 140,361,400 |
| Apr 17, 2026 | 4.38 | 4.66 | 4.31 | 4.54 | 4.54 | 2.71% | 192,786,400 |
| Apr 16, 2026 | 4.22 | 4.57 | 4.16 | 4.42 | 4.42 | 6.51% | 228,365,800 |
| Apr 15, 2026 | 4.58 | 4.58 | 4.13 | 4.15 | 4.15 | -4.16% | 171,079,300 |
| Apr 14, 2026 | 4.18 | 4.33 | 4.10 | 4.33 | 4.33 | 2.85% | 101,997,400 |
| Apr 13, 2026 | 4.03 | 4.22 | 4.00 | 4.21 | 4.21 | 3.95% | 107,206,700 |
| Apr 10, 2026 | 4.10 | 4.11 | 4.04 | 4.05 | 4.05 | - | 51,648,650 |
| Apr 9, 2026 | 4.03 | 4.11 | 4.00 | 4.05 | 4.05 | -0.98% | 68,768,550 |
| Apr 8, 2026 | 4.11 | 4.17 | 4.02 | 4.09 | 4.09 | 0.49% | 148,070,200 |
| Apr 7, 2026 | 3.71 | 4.07 | 3.71 | 4.07 | 4.07 | 10.00% | 61,833,120 |
| Apr 3, 2026 | 3.80 | 3.81 | 3.63 | 3.70 | 3.70 | -2.89% | 39,190,400 |
| Apr 2, 2026 | 3.86 | 3.89 | 3.76 | 3.81 | 3.81 | -1.55% | 22,873,130 |
| Apr 1, 2026 | 3.94 | 3.95 | 3.83 | 3.87 | 3.87 | -0.77% | 26,873,980 |
| Mar 31, 2026 | 3.90 | 3.95 | 3.87 | 3.90 | 3.90 | - | 32,146,990 |
| Mar 30, 2026 | 3.83 | 3.96 | 3.73 | 3.90 | 3.90 | 1.04% | 48,553,940 |
| Mar 27, 2026 | 3.65 | 3.86 | 3.63 | 3.86 | 3.86 | 4.04% | 40,198,030 |
| Mar 26, 2026 | 3.78 | 3.83 | 3.69 | 3.71 | 3.71 | -2.11% | 29,540,050 |
| Mar 25, 2026 | 3.73 | 3.82 | 3.70 | 3.79 | 3.79 | 2.16% | 30,924,300 |
| Mar 24, 2026 | 3.64 | 3.71 | 3.52 | 3.71 | 3.71 | 4.51% | 38,292,050 |
| Mar 23, 2026 | 3.69 | 3.78 | 3.51 | 3.55 | 3.55 | -4.57% | 65,902,370 |
| Mar 20, 2026 | 3.78 | 3.85 | 3.63 | 3.72 | 3.72 | -1.59% | 49,958,680 |
| Mar 19, 2026 | 3.85 | 3.91 | 3.75 | 3.78 | 3.78 | -3.08% | 42,937,500 |