Hengbo Holdings Co.,Ltd. (SHE:301225)
China · Delayed Price · Currency is CNY 77.89
+2.89 (3.85%)
At close: Sep 1, 2025
Hengbo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 73.60 | 75.45 | 73.60 | 75.00 | - | 1.00% | 1,307,519 |
| Aug 28, 2025 | 76.10 | 76.56 | 72.00 | 74.26 | - | -2.79% | 2,136,310 |
| Aug 27, 2025 | 78.78 | 79.39 | 75.98 | 76.39 | - | -3.24% | 1,831,246 |
| Aug 26, 2025 | 80.01 | 81.26 | 77.87 | 78.95 | - | -2.29% | 2,321,115 |
| Aug 25, 2025 | 83.39 | 85.48 | 80.00 | 80.80 | - | -2.77% | 3,307,286 |
| Aug 22, 2025 | 83.00 | 84.61 | 81.48 | 83.10 | - | 0.12% | 1,687,005 |
| Aug 21, 2025 | 87.10 | 88.92 | 82.61 | 83.00 | - | -4.75% | 2,362,478 |
| Aug 20, 2025 | 83.21 | 88.20 | 82.33 | 87.14 | - | 3.90% | 2,842,669 |
| Aug 19, 2025 | 86.55 | 89.45 | 83.18 | 83.87 | - | -3.10% | 2,157,468 |
| Aug 18, 2025 | 85.30 | 87.76 | 83.81 | 86.55 | - | 1.23% | 2,721,574 |
| Aug 15, 2025 | 79.21 | 85.99 | 78.88 | 85.50 | - | 7.34% | 3,561,864 |
| Aug 14, 2025 | 83.45 | 83.45 | 79.35 | 79.65 | - | -3.06% | 1,933,800 |
| Aug 13, 2025 | 83.29 | 83.80 | 81.70 | 82.16 | - | -1.36% | 1,751,300 |
| Aug 12, 2025 | 84.49 | 84.83 | 82.25 | 83.29 | - | -1.13% | 1,881,009 |
| Aug 11, 2025 | 78.32 | 85.50 | 77.60 | 84.24 | - | 7.59% | 4,283,372 |
| Aug 8, 2025 | 80.13 | 80.44 | 78.20 | 78.30 | - | -4.14% | 2,943,298 |
| Aug 7, 2025 | 83.85 | 89.00 | 80.50 | 81.68 | - | -0.67% | 3,923,339 |
| Aug 6, 2025 | 80.58 | 84.62 | 79.18 | 82.23 | - | 0.86% | 3,025,101 |
| Aug 5, 2025 | 81.59 | 85.88 | 76.30 | 81.53 | - | 1.81% | 3,284,400 |
| Aug 4, 2025 | 79.94 | 80.42 | 76.00 | 80.08 | - | 1.41% | 2,449,341 |
| Aug 1, 2025 | 81.67 | 83.80 | 78.88 | 78.97 | - | -3.31% | 2,093,148 |
| Jul 31, 2025 | 81.81 | 85.60 | 80.39 | 81.67 | - | -0.31% | 2,268,348 |
| Jul 30, 2025 | 83.79 | 84.30 | 81.59 | 81.92 | - | -3.00% | 1,511,800 |
| Jul 29, 2025 | 83.55 | 86.00 | 80.01 | 84.45 | - | 0.07% | 2,561,895 |
| Jul 28, 2025 | 85.88 | 87.23 | 83.22 | 84.39 | - | -1.93% | 2,146,400 |
| Jul 25, 2025 | 84.00 | 89.80 | 82.40 | 86.05 | - | 2.43% | 2,476,547 |
| Jul 24, 2025 | 85.50 | 87.80 | 83.65 | 84.01 | - | -3.44% | 1,933,100 |
| Jul 23, 2025 | 80.40 | 87.38 | 79.59 | 87.00 | - | 7.62% | 3,459,300 |
| Jul 22, 2025 | 82.72 | 83.93 | 80.38 | 80.84 | - | -2.61% | 2,064,826 |
| Jul 21, 2025 | 83.50 | 84.98 | 81.12 | 83.01 | - | -1.76% | 2,374,570 |
| Jul 18, 2025 | 88.90 | 88.91 | 84.34 | 84.50 | - | -5.90% | 3,016,500 |
| Jul 17, 2025 | 88.81 | 94.50 | 86.47 | 89.80 | - | 0.53% | 3,609,972 |
| Jul 16, 2025 | 81.00 | 91.01 | 81.00 | 89.33 | - | 9.13% | 4,487,119 |
| Jul 15, 2025 | 82.78 | 86.81 | 80.00 | 81.86 | - | -1.61% | 3,303,859 |
| Jul 14, 2025 | 82.24 | 83.51 | 78.94 | 83.20 | - | 1.01% | 3,410,800 |
| Jul 11, 2025 | 74.65 | 83.11 | 73.20 | 82.37 | - | 10.92% | 4,285,450 |
| Jul 10, 2025 | 72.10 | 74.90 | 71.33 | 74.26 | - | 1.82% | 1,664,560 |
| Jul 9, 2025 | 73.48 | 74.99 | 71.43 | 72.93 | - | 0.83% | 2,023,800 |
| Jul 8, 2025 | 71.40 | 73.28 | 70.13 | 72.33 | - | 1.66% | 2,247,200 |
| Jul 7, 2025 | 73.79 | 73.80 | 70.07 | 71.15 | - | -4.18% | 2,211,100 |
| Jul 4, 2025 | 73.00 | 74.30 | 71.10 | 74.25 | - | 2.27% | 1,824,300 |
| Jul 3, 2025 | 72.70 | 74.04 | 71.84 | 72.60 | - | 0.33% | 1,652,800 |
| Jul 2, 2025 | 74.69 | 75.17 | 71.72 | 72.36 | - | -4.03% | 1,869,900 |
| Jul 1, 2025 | 75.72 | 76.32 | 74.60 | 75.40 | - | -0.41% | 1,564,300 |
| Jun 30, 2025 | 73.47 | 76.58 | 73.42 | 75.71 | - | 1.42% | 2,115,700 |
| Jun 27, 2025 | 79.80 | 80.82 | 74.00 | 74.65 | - | -6.32% | 3,595,185 |
| Jun 26, 2025 | 81.00 | 86.25 | 78.06 | 79.69 | - | 1.13% | 3,553,685 |
| Jun 25, 2025 | 83.27 | 83.65 | 74.80 | 78.80 | - | -3.95% | 4,663,500 |
| Jun 24, 2025 | 82.01 | 83.70 | 79.53 | 82.04 | - | 3.51% | 3,422,367 |
| Jun 23, 2025 | 78.11 | 79.29 | 75.69 | 79.26 | - | 2.07% | 2,234,080 |