Henan Hengxing Science & Technology Co.,Ltd. (SHE:002132)
China · Delayed Price · Currency is CNY 4.280
-0.100 (-2.28%)
Sep 3, 2026, 3:04 PM CST
SHE:002132 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 5.19 | 5.24 | 4.68 | 4.81 | 4.81 | -7.50% | 225,220,800 |
| Aug 24, 2026 | 5.07 | 5.25 | 5.03 | 5.20 | 5.20 | 9.01% | 212,472,897 |
| Aug 21, 2026 | 4.40 | 4.83 | 4.35 | 4.77 | 4.77 | 6.95% | 91,193,350 |
| Aug 20, 2026 | 4.44 | 4.50 | 4.38 | 4.46 | 4.46 | 1.83% | 47,232,810 |
| Aug 19, 2026 | 4.59 | 4.70 | 4.36 | 4.38 | 4.38 | -6.41% | 66,883,440 |
| Aug 18, 2026 | 4.61 | 4.68 | 4.56 | 4.68 | 4.68 | 2.18% | 66,250,323 |
| Aug 17, 2026 | 4.60 | 4.63 | 4.38 | 4.58 | 4.58 | 4.09% | 78,114,000 |
| Aug 14, 2026 | 4.27 | 4.40 | 4.22 | 4.40 | 4.40 | 3.04% | 53,253,752 |
| Aug 13, 2026 | 4.31 | 4.37 | 4.25 | 4.27 | 4.27 | 0.47% | 53,586,630 |
| Aug 12, 2026 | 4.15 | 4.26 | 4.14 | 4.25 | 4.25 | 2.41% | 43,997,680 |
| Aug 11, 2026 | 4.20 | 4.22 | 4.14 | 4.15 | 4.15 | -1.89% | 34,880,400 |
| Aug 10, 2026 | 4.21 | 4.23 | 4.12 | 4.23 | 4.23 | 0.95% | 47,442,549 |
| Aug 7, 2026 | 4.13 | 4.21 | 4.05 | 4.19 | 4.19 | 0.96% | 52,984,500 |
| Aug 6, 2026 | 4.06 | 4.15 | 4.04 | 4.15 | 4.15 | 1.97% | 58,391,057 |
| Aug 5, 2026 | 4.00 | 4.09 | 3.98 | 4.07 | 4.07 | 1.75% | 60,239,874 |
| Aug 4, 2026 | 3.91 | 4.02 | 3.89 | 4.00 | 4.00 | 3.36% | 59,738,725 |
| Aug 3, 2026 | 3.85 | 3.95 | 3.85 | 3.87 | 3.87 | 0.78% | 57,218,536 |
| 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 |