Skip to main content
Hengbao Co.,Ltd. (SHE:002104)
China flag China · Delayed Price · Currency is CNY
17.94
+0.34 (1.93%)
At close: Mar 6, 2026

Hengbao Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.4018.0517.4017.9417.941.93%24,347,100
Mar 5, 202617.7018.0017.4617.6017.601.73%29,699,000
Mar 4, 202617.5217.8317.2117.3017.30-2.59%29,151,354
Mar 3, 202618.0318.5217.7117.7617.76-1.06%40,842,780
Mar 2, 202618.2018.3817.7017.9517.95-5.28%45,828,520
Feb 27, 202618.7019.2918.6018.9518.951.50%43,524,660
Feb 26, 202618.9619.3418.6018.6718.670.92%63,947,240
Feb 25, 202618.0618.6218.0518.5018.502.49%39,690,860
Feb 24, 202618.0318.2817.8618.0518.051.98%21,179,000
Feb 13, 202617.9018.0817.7017.7017.70-1.17%16,645,830
Feb 12, 202618.0718.1517.8817.9117.91-2.66%26,770,090
Feb 11, 202618.0418.6617.9618.4018.401.71%36,199,128
Feb 10, 202618.2518.3518.0618.0918.09-1.20%17,068,748
Feb 9, 202618.5118.5418.2318.3118.31-0.16%24,422,265
Feb 6, 202618.0718.5317.8518.3418.341.33%30,414,150
Feb 5, 202617.9118.1717.8318.1018.100.17%16,953,810
Feb 4, 202617.8318.2517.8018.0718.070.61%21,033,020
Feb 3, 202617.9017.9817.7017.9617.961.81%18,837,130
Feb 2, 202617.7417.9717.6017.6417.64-0.56%17,796,500
Jan 30, 202617.8017.8717.5217.7417.74-0.62%18,688,040
Jan 29, 202617.8818.1517.6017.8517.85-0.72%19,722,910
Jan 28, 202618.1518.3217.9517.9817.98-1.37%19,399,570
Jan 27, 202618.0918.2917.7118.2318.230.44%23,795,350
Jan 26, 202618.6118.7818.0718.1518.15-2.99%32,119,234
Jan 23, 202618.5518.7918.5418.7118.710.54%24,515,090
Jan 22, 202618.8018.9618.5418.6118.61-0.05%19,733,070
Jan 21, 202618.4518.7318.2918.6218.620.16%20,986,410
Jan 20, 202619.0619.0818.5118.5918.59-2.57%31,740,770
Jan 19, 202618.9719.2918.7419.0819.080.32%26,144,740
Jan 16, 202619.1719.3518.8819.0219.02-0.78%33,766,670
Jan 15, 202619.8419.8619.0119.1719.17-4.15%61,875,280
Jan 14, 202618.9520.5018.9520.0020.005.04%105,234,800
Jan 13, 202620.2920.3319.0019.0419.04-6.16%79,182,850
Jan 12, 202619.8920.3019.8020.2920.292.11%71,862,770
Jan 9, 202619.3519.9819.3019.8719.872.48%67,423,210
Jan 8, 202619.3019.6619.1819.3919.39-0.46%48,210,460
Jan 7, 202620.1020.1019.4119.4819.48-6.08%103,514,400
Jan 6, 202620.1621.0020.0820.7420.741.57%83,136,380
Jan 5, 202621.1021.1019.9820.4220.42-5.51%92,091,660
Dec 31, 202521.0122.1220.8121.6121.610.56%99,855,244
Dec 30, 202522.2023.1821.4521.4921.49-4.15%168,700,700
Dec 29, 202520.6622.7719.9522.4222.428.31%189,107,900
Dec 26, 202520.1820.9920.1020.7020.701.02%93,871,630
Dec 25, 202520.6121.1020.2220.4920.492.55%120,310,100
Dec 24, 202519.3920.1819.1919.9819.983.10%63,723,072
Dec 23, 202520.0620.1519.3019.3819.38-5.23%68,747,400
Dec 22, 202520.0020.9119.9020.4520.452.87%98,438,130
Dec 19, 202519.1520.1519.0619.8819.883.60%83,624,140
Dec 18, 202519.4920.0519.1719.1919.19-3.62%64,736,980
Dec 17, 202520.0020.4219.2019.9119.91-2.31%131,031,200
Dec 16, 202518.4120.3817.8520.3820.389.98%115,414,500
Dec 15, 202518.6418.9018.5018.5318.53-0.38%36,781,983
Dec 12, 202517.9818.7217.9118.6018.603.05%51,473,930
Dec 11, 202518.3618.4218.0418.0518.05-1.63%20,349,260
Dec 10, 202518.2018.3717.9518.3518.350.27%18,746,600
Dec 9, 202518.5518.6318.2818.3018.30-1.98%24,597,180
Dec 8, 202518.0518.8818.0218.6718.673.09%45,110,880
Dec 5, 202517.8118.2317.7218.1118.111.34%27,379,630
Dec 4, 202517.9218.0017.5517.8717.87-0.72%22,282,720
Dec 3, 202518.5718.6017.9018.0018.00-2.17%26,011,640
Dec 2, 202518.8818.9618.3918.4018.40-2.65%27,721,820
Dec 1, 202518.6618.9018.5018.9018.901.29%27,502,660
Nov 28, 202518.5018.6618.2818.6618.661.19%21,519,650
Nov 27, 202518.5018.6718.3818.4418.44-0.38%19,836,700
Nov 26, 202518.4618.6818.3518.5118.51-22,550,190
Nov 25, 202518.4118.7718.4118.5118.510.82%28,455,940
Nov 24, 202517.9918.5017.7718.3618.363.03%34,566,060
Nov 21, 202518.2018.4217.8217.8217.82-4.04%35,679,140
Nov 20, 202518.9919.1918.5518.5718.57-2.16%30,781,509
Nov 19, 202519.3519.5718.8918.9818.98-2.72%33,527,260
Nov 18, 202519.2919.9819.1819.5119.510.62%35,992,800
Nov 17, 202519.1319.4719.0819.3919.390.57%24,041,440
Nov 14, 202519.5819.6719.2819.2819.28-2.58%31,422,820
Nov 13, 202519.6619.8219.5219.7919.790.15%25,121,350
Nov 12, 202520.0220.0619.5819.7619.76-1.25%28,197,750
Nov 11, 202520.4520.4519.9320.0120.01-2.06%34,009,040
Nov 10, 202520.2520.5220.1720.4320.430.39%31,384,650
Nov 7, 202520.7020.7320.3320.3520.35-2.72%41,223,200
Nov 6, 202520.7521.0220.5020.9220.920.87%47,069,320
Nov 5, 202520.7621.0620.6520.7420.74-1.61%42,507,320
Nov 4, 202521.7521.7920.9221.0821.08-2.77%47,697,000
Nov 3, 202521.7121.8121.3021.6821.68-0.82%48,751,260
Oct 31, 202522.1122.3321.7421.8621.86-0.64%61,561,650
Oct 30, 202523.3123.3322.0022.0022.00-6.54%111,932,800
Oct 29, 202523.2124.0523.2123.5423.541.68%140,909,000
Oct 28, 202523.0023.8822.8123.1523.153.53%193,826,000
Oct 27, 202520.5822.3620.5822.3622.369.99%104,966,300
Oct 24, 202520.4520.8420.1320.3320.33-0.49%38,834,170
Oct 23, 202521.0021.1620.1020.4320.43-3.50%55,078,820
Oct 22, 202521.5121.9621.1421.1721.17-2.49%59,713,450
Oct 21, 202521.4021.7320.9021.7121.710.09%72,008,610
Oct 20, 202520.8021.9020.4621.6921.694.53%85,631,950
Oct 17, 202520.6021.5020.5720.7520.750.73%61,590,020
Oct 16, 202521.1621.5520.5320.6020.60-3.83%55,652,050
Oct 15, 202521.8022.1221.0721.4221.42-2.46%79,580,910
Oct 14, 202520.9822.6720.8521.9621.966.55%126,303,100
Oct 13, 202519.2420.6819.2420.6120.61-0.91%41,215,620
Oct 10, 202521.2021.2620.8020.8020.80-2.67%45,080,670
Oct 9, 202521.3821.4921.1821.3721.37-46,892,360
Sep 30, 202521.5622.0021.3521.3721.37-1.97%55,586,200