Skip to main content
Hengbao Co.,Ltd. (SHE:002104)
China flag China · Delayed Price · Currency is CNY
14.21
+0.23 (1.65%)
Apr 29, 2026, 3:00 PM CST

Hengbao Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.3514.3513.8614.24-1.86%12,813,266
Apr 28, 202614.2014.2513.9113.9813.98-2.98%17,285,170
Apr 27, 202614.1614.6613.5514.4114.41-0.28%36,996,640
Apr 24, 202614.3514.8414.3014.4514.45-17,384,240
Apr 23, 202614.8314.8714.4014.4514.45-2.76%22,894,200
Apr 22, 202614.8014.9014.6214.8614.86-15,900,430
Apr 21, 202615.1715.1914.8014.8614.86-2.17%25,180,310
Apr 20, 202615.1615.2515.1215.1915.19-0.07%16,400,100
Apr 17, 202615.2915.3515.0315.2015.20-0.65%19,714,700
Apr 16, 202615.2915.3915.1815.3015.300.39%18,586,820
Apr 15, 202615.6015.6215.1915.2415.24-1.61%23,962,300
Apr 14, 202615.8415.8915.3515.4915.49-1.46%30,867,480
Apr 13, 202615.8815.9615.5715.7215.72-3.56%47,215,656
Apr 10, 202615.4516.9315.3716.3016.305.91%73,586,728
Apr 9, 202615.6215.7215.3415.3915.39-2.66%20,076,469
Apr 8, 202615.5615.8715.4815.8115.813.00%30,574,590
Apr 7, 202615.0215.5815.0215.3515.351.45%26,760,756
Apr 3, 202615.7516.0015.1115.1315.13-0.98%26,834,630
Apr 2, 202615.4915.5615.1915.2815.28-1.86%12,678,260
Apr 1, 202615.7115.7715.4715.5715.571.04%12,023,000
Mar 31, 202615.7115.8215.3915.4115.41-1.91%13,901,130
Mar 30, 202615.5015.7515.4315.7115.71-0.38%12,645,300
Mar 27, 202615.3115.8415.1915.7715.771.74%14,720,290
Mar 26, 202615.7415.8515.4115.5015.50-1.84%14,269,505
Mar 25, 202615.6015.8515.5815.7915.791.74%18,228,015
Mar 24, 202615.2815.5715.0315.5215.523.26%26,394,732
Mar 23, 202615.4915.6514.9215.0315.03-6.06%28,735,420
Mar 20, 202616.9416.9616.0016.0016.00-4.19%26,351,600
Mar 19, 202616.4216.9816.4016.7016.70-0.54%23,290,390
Mar 18, 202617.0117.0616.5416.7916.79-1.58%23,783,110
Mar 17, 202617.3617.4417.0017.0617.06-3.12%30,066,840
Mar 16, 202617.3217.9717.3217.6117.611.91%34,834,600
Mar 13, 202617.9217.9617.1917.2817.28-5.11%44,656,240
Mar 12, 202617.6018.2817.5618.2118.213.06%52,964,418
Mar 11, 202617.5917.9617.5817.6717.670.45%26,626,439
Mar 10, 202617.6217.7817.3317.5917.590.86%22,226,560
Mar 9, 202617.6117.6316.9317.4417.44-2.79%34,282,729
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