Henan Hengxing Science & Technology Co.,Ltd. (SHE:002132)
China
· Delayed Price · Currency is CNY 4.850
+0.220 (4.75%)
Apr 29, 2026, 3:04 PM CST
SHE:002132 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.60 | 4.84 | 4.58 | 4.84 | - | 4.54% | 86,345,700 |
| Apr 28, 2026 | 4.61 | 4.81 | 4.55 | 4.63 | 4.63 | 0.22% | 67,164,150 |
| Apr 27, 2026 | 4.58 | 4.63 | 4.52 | 4.62 | 4.62 | 0.22% | 61,448,240 |
| Apr 24, 2026 | 4.60 | 4.72 | 4.54 | 4.61 | 4.61 | -0.43% | 67,157,850 |
| Apr 23, 2026 | 4.60 | 4.70 | 4.52 | 4.63 | 4.63 | 0.87% | 92,380,450 |
| Apr 22, 2026 | 4.50 | 4.63 | 4.49 | 4.59 | 4.59 | 1.10% | 69,701,750 |
| Apr 21, 2026 | 4.63 | 4.64 | 4.48 | 4.54 | 4.54 | -2.37% | 86,256,050 |
| Apr 20, 2026 | 4.58 | 4.75 | 4.53 | 4.65 | 4.65 | 2.42% | 140,361,400 |
| Apr 17, 2026 | 4.38 | 4.66 | 4.31 | 4.54 | 4.54 | 2.71% | 192,786,400 |
| Apr 16, 2026 | 4.22 | 4.57 | 4.16 | 4.42 | 4.42 | 6.51% | 228,365,800 |
| Apr 15, 2026 | 4.58 | 4.58 | 4.13 | 4.15 | 4.15 | -4.16% | 171,079,300 |
| Apr 14, 2026 | 4.18 | 4.33 | 4.10 | 4.33 | 4.33 | 2.85% | 101,997,400 |
| Apr 13, 2026 | 4.03 | 4.22 | 4.00 | 4.21 | 4.21 | 3.95% | 107,206,760 |
| Apr 10, 2026 | 4.10 | 4.11 | 4.04 | 4.05 | 4.05 | - | 51,648,650 |
| Apr 9, 2026 | 4.03 | 4.11 | 4.00 | 4.05 | 4.05 | -0.98% | 68,768,550 |
| Apr 8, 2026 | 4.11 | 4.17 | 4.02 | 4.09 | 4.09 | 0.49% | 148,070,200 |
| Apr 7, 2026 | 3.71 | 4.07 | 3.71 | 4.07 | 4.07 | 10.00% | 61,833,120 |
| Apr 3, 2026 | 3.80 | 3.81 | 3.63 | 3.70 | 3.70 | -2.89% | 39,190,400 |
| Apr 2, 2026 | 3.86 | 3.89 | 3.76 | 3.81 | 3.81 | -1.55% | 22,873,130 |
| Apr 1, 2026 | 3.94 | 3.95 | 3.83 | 3.87 | 3.87 | -0.77% | 26,873,980 |
| Mar 31, 2026 | 3.90 | 3.95 | 3.87 | 3.90 | 3.90 | - | 32,146,990 |
| Mar 30, 2026 | 3.83 | 3.96 | 3.73 | 3.90 | 3.90 | 1.04% | 48,553,945 |
| Mar 27, 2026 | 3.65 | 3.86 | 3.63 | 3.86 | 3.86 | 4.04% | 40,198,030 |
| Mar 26, 2026 | 3.78 | 3.83 | 3.69 | 3.71 | 3.71 | -2.11% | 29,540,050 |
| Mar 25, 2026 | 3.73 | 3.82 | 3.70 | 3.79 | 3.79 | 2.16% | 30,924,300 |
| Mar 24, 2026 | 3.64 | 3.71 | 3.52 | 3.71 | 3.71 | 4.51% | 38,292,050 |
| Mar 23, 2026 | 3.69 | 3.78 | 3.51 | 3.55 | 3.55 | -4.57% | 65,902,370 |
| Mar 20, 2026 | 3.78 | 3.85 | 3.63 | 3.72 | 3.72 | -1.59% | 49,958,680 |
| Mar 19, 2026 | 3.85 | 3.91 | 3.75 | 3.78 | 3.78 | -3.08% | 42,937,500 |
| Mar 18, 2026 | 3.97 | 3.97 | 3.84 | 3.90 | 3.90 | -0.76% | 36,308,850 |
| Mar 17, 2026 | 3.97 | 4.04 | 3.93 | 3.93 | 3.93 | -1.26% | 32,137,920 |
| Mar 16, 2026 | 4.00 | 4.04 | 3.90 | 3.98 | 3.98 | -0.25% | 35,325,850 |
| Mar 13, 2026 | 4.05 | 4.07 | 3.97 | 3.99 | 3.99 | -1.72% | 43,939,670 |
| Mar 12, 2026 | 4.03 | 4.08 | 3.99 | 4.06 | 4.06 | 0.50% | 45,366,600 |
| Mar 11, 2026 | 4.00 | 4.06 | 3.94 | 4.04 | 4.04 | 0.50% | 42,925,340 |
| Mar 10, 2026 | 3.90 | 4.05 | 3.85 | 4.02 | 4.02 | 4.15% | 61,122,110 |
| Mar 9, 2026 | 3.85 | 3.89 | 3.77 | 3.86 | 3.86 | -0.77% | 34,813,260 |
| Mar 6, 2026 | 3.78 | 3.91 | 3.75 | 3.89 | 3.89 | 2.64% | 32,822,650 |
| Mar 5, 2026 | 3.74 | 3.85 | 3.74 | 3.79 | 3.79 | 2.99% | 33,940,850 |
| Mar 4, 2026 | 3.72 | 3.78 | 3.66 | 3.68 | 3.68 | -2.39% | 41,100,000 |
| Mar 3, 2026 | 3.96 | 3.98 | 3.75 | 3.77 | 3.77 | -4.80% | 51,208,200 |
| Mar 2, 2026 | 3.99 | 4.05 | 3.89 | 3.96 | 3.96 | -0.75% | 40,974,450 |
| Feb 27, 2026 | 3.92 | 4.01 | 3.92 | 3.99 | 3.99 | 1.27% | 38,218,900 |
| Feb 26, 2026 | 3.98 | 4.02 | 3.91 | 3.94 | 3.94 | -1.01% | 46,825,250 |
| Feb 25, 2026 | 3.84 | 4.06 | 3.84 | 3.98 | 3.98 | 3.38% | 57,669,670 |
| Feb 24, 2026 | 3.77 | 3.87 | 3.77 | 3.85 | 3.85 | 2.94% | 45,904,450 |
| Feb 13, 2026 | 3.76 | 3.78 | 3.69 | 3.74 | 3.74 | -1.06% | 36,238,200 |
| Feb 12, 2026 | 3.83 | 3.85 | 3.77 | 3.78 | 3.78 | -1.56% | 24,529,050 |
| Feb 11, 2026 | 3.82 | 3.88 | 3.82 | 3.84 | 3.84 | - | 18,088,590 |
| Feb 10, 2026 | 3.89 | 3.89 | 3.82 | 3.84 | 3.84 | -0.78% | 24,765,400 |
| Feb 9, 2026 | 3.88 | 3.93 | 3.85 | 3.87 | 3.87 | 1.04% | 30,694,020 |
| Feb 6, 2026 | 3.79 | 3.88 | 3.76 | 3.83 | 3.83 | - | 25,980,250 |
| Feb 5, 2026 | 3.89 | 3.92 | 3.83 | 3.83 | 3.83 | -2.30% | 30,720,280 |
| Feb 4, 2026 | 3.87 | 3.93 | 3.85 | 3.92 | 3.92 | 2.08% | 39,646,720 |
| Feb 3, 2026 | 3.80 | 3.86 | 3.75 | 3.84 | 3.84 | 2.67% | 35,236,020 |
| Feb 2, 2026 | 3.90 | 3.92 | 3.73 | 3.74 | 3.74 | -5.32% | 63,138,610 |
| Jan 30, 2026 | 3.97 | 4.07 | 3.86 | 3.95 | 3.95 | -3.42% | 86,188,230 |
| Jan 29, 2026 | 4.23 | 4.33 | 4.07 | 4.09 | 4.09 | -2.62% | 82,154,540 |
| Jan 28, 2026 | 4.07 | 4.24 | 4.06 | 4.20 | 4.20 | 3.70% | 83,874,850 |
| Jan 27, 2026 | 4.04 | 4.10 | 3.98 | 4.05 | 4.05 | -0.74% | 48,333,750 |
| Jan 26, 2026 | 4.05 | 4.10 | 4.01 | 4.08 | 4.08 | 0.74% | 60,677,520 |
| Jan 23, 2026 | 3.92 | 4.07 | 3.92 | 4.05 | 4.05 | 3.32% | 55,682,120 |
| Jan 22, 2026 | 3.85 | 3.98 | 3.83 | 3.92 | 3.92 | 0.77% | 44,426,480 |
| Jan 21, 2026 | 3.78 | 3.93 | 3.74 | 3.89 | 3.89 | 3.18% | 53,110,336 |
| Jan 20, 2026 | 3.80 | 3.81 | 3.72 | 3.77 | 3.77 | -0.26% | 32,806,160 |
| Jan 19, 2026 | 3.65 | 3.78 | 3.62 | 3.78 | 3.78 | 3.56% | 51,222,740 |
| Jan 16, 2026 | 3.62 | 3.67 | 3.61 | 3.65 | 3.65 | 1.39% | 27,753,330 |
| Jan 15, 2026 | 3.62 | 3.65 | 3.58 | 3.60 | 3.60 | -1.10% | 22,178,700 |
| Jan 14, 2026 | 3.62 | 3.68 | 3.57 | 3.64 | 3.64 | 0.55% | 37,726,000 |
| Jan 13, 2026 | 3.68 | 3.68 | 3.58 | 3.62 | 3.62 | -1.09% | 42,119,305 |
| Jan 12, 2026 | 3.54 | 3.66 | 3.54 | 3.66 | 3.66 | 3.39% | 50,131,946 |
| Jan 9, 2026 | 3.51 | 3.55 | 3.50 | 3.54 | 3.54 | 0.57% | 29,493,120 |
| Jan 8, 2026 | 3.52 | 3.55 | 3.50 | 3.52 | 3.52 | 0.28% | 27,532,950 |
| Jan 7, 2026 | 3.59 | 3.59 | 3.50 | 3.51 | 3.51 | -1.96% | 33,322,150 |
| Jan 6, 2026 | 3.50 | 3.61 | 3.50 | 3.58 | 3.58 | 2.29% | 36,560,750 |
| Jan 5, 2026 | 3.55 | 3.57 | 3.49 | 3.50 | 3.50 | -1.41% | 24,997,300 |
| Dec 31, 2025 | 3.57 | 3.60 | 3.53 | 3.55 | 3.55 | -0.84% | 15,047,840 |
| Dec 30, 2025 | 3.57 | 3.62 | 3.54 | 3.58 | 3.58 | - | 16,637,800 |
| Dec 29, 2025 | 3.62 | 3.63 | 3.58 | 3.58 | 3.58 | -1.10% | 15,754,100 |
| Dec 26, 2025 | 3.63 | 3.65 | 3.59 | 3.62 | 3.62 | - | 20,973,420 |
| Dec 25, 2025 | 3.69 | 3.70 | 3.61 | 3.62 | 3.62 | -1.90% | 24,803,320 |
| Dec 24, 2025 | 3.57 | 3.71 | 3.56 | 3.69 | 3.69 | 3.36% | 39,147,920 |
| Dec 23, 2025 | 3.53 | 3.61 | 3.52 | 3.57 | 3.57 | 1.42% | 34,349,198 |
| Dec 22, 2025 | 3.49 | 3.53 | 3.48 | 3.52 | 3.52 | 1.15% | 19,667,500 |
| Dec 19, 2025 | 3.43 | 3.48 | 3.41 | 3.48 | 3.48 | 1.46% | 17,822,430 |
| Dec 18, 2025 | 3.38 | 3.46 | 3.38 | 3.43 | 3.43 | 0.88% | 19,022,450 |
| Dec 17, 2025 | 3.36 | 3.40 | 3.31 | 3.40 | 3.40 | 1.19% | 18,019,900 |
| Dec 16, 2025 | 3.47 | 3.48 | 3.36 | 3.36 | 3.36 | -3.17% | 24,148,270 |
| Dec 15, 2025 | 3.40 | 3.53 | 3.40 | 3.47 | 3.47 | 2.06% | 29,101,720 |
| Dec 12, 2025 | 3.37 | 3.42 | 3.35 | 3.40 | 3.40 | 1.49% | 21,996,700 |
| Dec 11, 2025 | 3.41 | 3.41 | 3.35 | 3.35 | 3.35 | -1.47% | 22,042,160 |
| Dec 10, 2025 | 3.43 | 3.45 | 3.37 | 3.40 | 3.40 | -1.16% | 27,494,580 |
| Dec 9, 2025 | 3.49 | 3.50 | 3.43 | 3.44 | 3.44 | -1.43% | 28,709,260 |
| Dec 8, 2025 | 3.64 | 3.65 | 3.48 | 3.49 | 3.49 | -4.38% | 60,063,900 |
| Dec 5, 2025 | 3.61 | 3.66 | 3.59 | 3.65 | 3.65 | 1.11% | 21,308,650 |
| Dec 4, 2025 | 3.67 | 3.69 | 3.61 | 3.61 | 3.61 | -1.37% | 17,787,800 |
| Dec 3, 2025 | 3.69 | 3.72 | 3.65 | 3.66 | 3.66 | -1.35% | 21,504,650 |
| Dec 2, 2025 | 3.73 | 3.74 | 3.66 | 3.71 | 3.71 | -0.54% | 19,691,100 |
| Dec 1, 2025 | 3.72 | 3.78 | 3.70 | 3.73 | 3.73 | 0.54% | 25,967,200 |
| Nov 28, 2025 | 3.69 | 3.72 | 3.66 | 3.71 | 3.71 | 0.54% | 21,146,550 |