Hengbo Holdings Co.,Ltd. (SHE:301225)
China · Delayed Price · Currency is CNY 105.06
+4.66 (4.64%)
At close: Apr 1, 2026
Hengbo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 100.00 | 107.38 | 97.60 | 105.06 | 105.06 | 4.64% | 4,610,636 |
| Mar 31, 2026 | 103.89 | 105.31 | 98.70 | 100.40 | 100.40 | -1.42% | 3,302,200 |
| Mar 30, 2026 | 97.99 | 104.23 | 97.02 | 101.85 | 101.85 | 3.80% | 2,433,200 |
| Mar 27, 2026 | 98.10 | 99.65 | 96.82 | 98.12 | 98.12 | -0.65% | 1,536,642 |
| Mar 26, 2026 | 99.88 | 103.95 | 97.81 | 98.76 | 98.76 | 0.12% | 1,901,027 |
| Mar 25, 2026 | 97.17 | 102.00 | 96.37 | 98.64 | 98.64 | 4.17% | 1,957,257 |
| Mar 24, 2026 | 95.69 | 98.90 | 92.24 | 94.69 | 94.69 | 2.92% | 1,969,460 |
| Mar 23, 2026 | 98.30 | 99.00 | 91.00 | 92.00 | 92.00 | -6.41% | 1,812,057 |
| Mar 20, 2026 | 104.01 | 104.73 | 97.00 | 98.30 | 98.30 | -3.06% | 1,033,852 |
| Mar 19, 2026 | 105.75 | 105.80 | 100.77 | 101.40 | 101.40 | -4.37% | 1,165,959 |
| Mar 18, 2026 | 106.65 | 106.88 | 104.05 | 106.03 | 106.03 | -0.16% | 1,443,514 |
| Mar 17, 2026 | 113.01 | 113.58 | 106.01 | 106.20 | 106.20 | -5.37% | 1,890,552 |
| Mar 16, 2026 | 115.07 | 116.04 | 111.29 | 112.23 | 112.23 | -2.47% | 1,380,787 |
| Mar 13, 2026 | 118.99 | 118.99 | 114.87 | 115.07 | 115.07 | -2.71% | 941,034 |
| Mar 12, 2026 | 120.66 | 123.50 | 117.55 | 118.28 | 118.28 | -2.14% | 1,025,500 |
| Mar 11, 2026 | 123.29 | 125.00 | 120.06 | 120.87 | 120.87 | -1.96% | 1,506,149 |
| Mar 10, 2026 | 121.01 | 123.80 | 118.81 | 123.29 | 123.29 | 3.45% | 1,342,342 |
| Mar 9, 2026 | 119.32 | 120.98 | 116.28 | 119.18 | 119.18 | -1.90% | 1,340,800 |
| Mar 6, 2026 | 122.40 | 125.20 | 120.28 | 121.49 | 121.49 | -0.74% | 1,134,757 |
| Mar 5, 2026 | 125.44 | 126.62 | 122.03 | 122.40 | 122.40 | -1.73% | 1,447,258 |
| Mar 4, 2026 | 126.09 | 128.09 | 122.00 | 124.56 | 124.56 | -3.50% | 2,688,889 |
| Mar 3, 2026 | 132.12 | 138.90 | 128.88 | 129.08 | 129.08 | -3.30% | 1,320,500 |
| Mar 2, 2026 | 134.90 | 135.75 | 128.28 | 133.49 | 133.49 | -1.05% | 1,801,282 |
| Feb 27, 2026 | 134.57 | 138.80 | 133.51 | 134.91 | 134.91 | 0.07% | 1,259,400 |
| Feb 26, 2026 | 131.02 | 137.29 | 130.95 | 134.82 | 134.82 | 2.92% | 1,442,873 |
| Feb 25, 2026 | 128.09 | 131.60 | 127.20 | 131.00 | 131.00 | 2.12% | 1,102,200 |
| Feb 24, 2026 | 134.17 | 136.16 | 128.00 | 128.28 | 128.28 | -4.11% | 1,054,500 |
| Feb 13, 2026 | 136.12 | 139.23 | 133.11 | 133.78 | 133.78 | -1.52% | 1,137,683 |
| Feb 12, 2026 | 138.92 | 143.18 | 135.31 | 135.85 | 135.85 | -2.21% | 1,410,501 |
| Feb 11, 2026 | 142.18 | 142.74 | 138.00 | 138.92 | 138.92 | -2.51% | 846,278 |
| Feb 10, 2026 | 141.29 | 144.08 | 139.05 | 142.49 | 142.49 | 1.20% | 1,114,730 |
| Feb 9, 2026 | 144.16 | 144.16 | 137.16 | 140.80 | 140.80 | -1.05% | 1,297,459 |
| Feb 6, 2026 | 140.00 | 148.50 | 139.09 | 142.30 | 142.30 | 0.57% | 1,452,643 |
| Feb 5, 2026 | 142.00 | 144.50 | 140.67 | 141.49 | 141.49 | -0.92% | 738,400 |
| Feb 4, 2026 | 144.04 | 145.39 | 140.20 | 142.81 | 142.81 | -1.54% | 1,306,637 |
| Feb 3, 2026 | 143.42 | 146.68 | 141.00 | 145.05 | 145.05 | 1.99% | 1,157,365 |
| Feb 2, 2026 | 145.99 | 150.44 | 140.10 | 142.22 | 142.22 | -3.16% | 1,886,356 |
| Jan 30, 2026 | 151.76 | 152.00 | 144.50 | 146.86 | 146.86 | -0.47% | 1,046,989 |
| Jan 29, 2026 | 155.00 | 158.50 | 145.39 | 147.56 | 147.56 | -4.46% | 1,453,983 |
| Jan 28, 2026 | 164.00 | 164.00 | 152.00 | 154.45 | 154.45 | -4.90% | 1,878,491 |
| Jan 27, 2026 | 161.57 | 163.57 | 156.00 | 162.40 | 162.40 | -0.49% | 1,669,069 |
| Jan 26, 2026 | 165.24 | 169.85 | 160.00 | 163.20 | 163.20 | -1.69% | 1,653,734 |
| Jan 23, 2026 | 166.26 | 174.74 | 162.50 | 166.00 | 166.00 | -0.63% | 2,041,316 |
| Jan 22, 2026 | 167.90 | 179.99 | 164.00 | 167.05 | 167.05 | -1.50% | 2,276,342 |
| Jan 21, 2026 | 166.40 | 173.73 | 161.71 | 169.60 | 169.60 | 2.94% | 2,175,106 |
| Jan 20, 2026 | 168.30 | 173.99 | 161.52 | 164.75 | 164.75 | -4.77% | 2,692,555 |
| Jan 19, 2026 | 154.21 | 176.86 | 151.32 | 173.00 | 173.00 | 12.19% | 3,747,558 |
| Jan 16, 2026 | 145.00 | 159.78 | 144.00 | 154.20 | 154.20 | 6.82% | 3,059,539 |
| Jan 15, 2026 | 147.00 | 152.00 | 142.00 | 144.35 | 144.35 | -3.25% | 1,476,556 |
| Jan 14, 2026 | 151.21 | 154.89 | 145.27 | 149.20 | 149.20 | -2.60% | 1,918,218 |