Hengbo Holdings Co.,Ltd. (SHE:301225)
China
· Delayed Price · Currency is CNY 121.49
-0.91 (-0.74%)
Mar 6, 2026, 4:00 PM EST
Hengbo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 150.61 | 163.00 | 148.23 | 153.19 | 153.19 | 0.70% | 2,523,131 |
| Jan 12, 2026 | 146.50 | 155.00 | 144.18 | 152.13 | 152.13 | 0.75% | 2,609,348 |
| Jan 9, 2026 | 148.62 | 153.99 | 146.44 | 151.00 | 151.00 | 2.17% | 2,625,501 |
| Jan 8, 2026 | 151.78 | 152.34 | 146.40 | 147.79 | 147.79 | -2.99% | 2,182,424 |
| Jan 7, 2026 | 152.86 | 155.19 | 149.43 | 152.35 | 152.35 | -1.32% | 2,254,712 |
| Jan 6, 2026 | 154.02 | 155.88 | 146.22 | 154.39 | 154.39 | -1.26% | 3,219,075 |
| Jan 5, 2026 | 163.48 | 163.94 | 153.61 | 156.36 | 156.36 | -5.52% | 3,804,187 |
| Dec 31, 2025 | 149.07 | 173.20 | 145.35 | 165.50 | 165.50 | 6.29% | 4,430,529 |
| Dec 30, 2025 | 145.37 | 162.31 | 137.10 | 155.71 | 155.71 | 11.95% | 4,614,162 |
| Dec 29, 2025 | 113.03 | 139.09 | 112.13 | 139.09 | 139.09 | 20.00% | 3,554,406 |
| Dec 26, 2025 | 109.61 | 118.56 | 109.02 | 115.91 | 115.91 | 5.59% | 2,492,679 |
| Dec 25, 2025 | 99.16 | 114.94 | 99.15 | 109.77 | 109.77 | 10.71% | 2,909,016 |
| Dec 24, 2025 | 99.46 | 100.98 | 97.55 | 99.15 | 99.15 | -0.32% | 703,205 |
| Dec 23, 2025 | 98.69 | 100.10 | 97.46 | 99.47 | 99.47 | 0.79% | 640,060 |
| Dec 22, 2025 | 96.91 | 100.60 | 96.20 | 98.69 | 98.69 | 1.95% | 1,085,175 |
| Dec 19, 2025 | 100.75 | 100.75 | 96.00 | 96.80 | 96.80 | -1.69% | 1,095,487 |
| Dec 18, 2025 | 100.01 | 103.43 | 98.20 | 98.46 | 98.46 | -2.40% | 1,223,351 |
| Dec 17, 2025 | 97.65 | 101.66 | 97.65 | 100.88 | 100.88 | 3.31% | 1,439,500 |
| Dec 16, 2025 | 97.00 | 99.56 | 96.00 | 97.65 | 97.65 | 0.85% | 1,461,660 |
| Dec 15, 2025 | 101.36 | 102.24 | 81.00 | 96.83 | 96.83 | -4.35% | 1,624,651 |
| Dec 12, 2025 | 101.71 | 103.24 | 100.50 | 101.23 | 101.23 | -1.47% | 1,416,158 |
| Dec 11, 2025 | 109.80 | 110.01 | 102.52 | 102.74 | 102.74 | -6.60% | 2,041,170 |
| Dec 10, 2025 | 104.86 | 111.00 | 104.00 | 110.00 | 110.00 | 5.39% | 2,994,167 |
| Dec 9, 2025 | 102.80 | 107.88 | 102.52 | 104.37 | 104.37 | 1.52% | 1,756,769 |
| Dec 8, 2025 | 103.17 | 104.00 | 98.07 | 102.81 | 102.81 | -3.25% | 3,115,278 |
| Dec 5, 2025 | 97.31 | 109.08 | 97.00 | 106.26 | 106.26 | 7.83% | 3,932,997 |
| Dec 4, 2025 | 102.49 | 105.90 | 98.00 | 98.54 | 98.54 | -1.01% | 3,019,528 |
| Dec 3, 2025 | 99.65 | 101.49 | 97.85 | 99.55 | 99.55 | 0.59% | 1,779,050 |
| Dec 2, 2025 | 99.59 | 100.36 | 96.80 | 98.97 | 98.97 | -1.81% | 1,952,314 |
| Dec 1, 2025 | 100.16 | 104.00 | 98.23 | 100.79 | 100.79 | 0.79% | 2,828,193 |
| Nov 28, 2025 | 95.42 | 102.02 | 93.31 | 100.00 | 100.00 | 3.62% | 3,949,248 |
| Nov 27, 2025 | 95.39 | 98.40 | 93.50 | 96.51 | 96.51 | 1.80% | 2,647,365 |
| Nov 26, 2025 | 90.00 | 101.99 | 87.10 | 94.80 | 94.80 | 4.60% | 4,491,892 |
| Nov 25, 2025 | 93.97 | 93.98 | 89.66 | 90.63 | 90.63 | -1.15% | 2,286,276 |
| Nov 24, 2025 | 86.00 | 92.50 | 83.44 | 91.68 | 91.68 | 6.60% | 3,624,802 |
| Nov 21, 2025 | 81.63 | 89.99 | 78.77 | 86.00 | 86.00 | 5.04% | 4,588,605 |
| Nov 20, 2025 | 83.58 | 88.00 | 81.50 | 81.87 | 81.87 | -1.14% | 1,553,470 |
| Nov 19, 2025 | 82.29 | 83.90 | 81.00 | 82.81 | 82.81 | 0.61% | 1,010,889 |
| Nov 18, 2025 | 84.99 | 84.99 | 82.05 | 82.31 | 82.31 | -3.26% | 1,002,298 |
| Nov 17, 2025 | 84.95 | 86.90 | 83.00 | 85.08 | 85.08 | 0.19% | 1,182,536 |
| Nov 14, 2025 | 86.99 | 87.16 | 84.81 | 84.92 | 84.92 | -2.57% | 762,499 |
| Nov 13, 2025 | 86.35 | 88.00 | 84.58 | 87.16 | 87.16 | 2.12% | 1,077,319 |
| Nov 12, 2025 | 90.09 | 90.65 | 83.50 | 85.35 | 85.35 | -5.27% | 1,961,000 |
| Nov 11, 2025 | 88.45 | 91.50 | 87.34 | 90.10 | 90.10 | 1.87% | 1,708,241 |
| Nov 10, 2025 | 93.31 | 97.31 | 88.00 | 88.45 | 88.45 | -5.40% | 2,226,228 |
| Nov 7, 2025 | 96.22 | 96.22 | 92.00 | 93.50 | 93.50 | -3.85% | 1,924,903 |
| Nov 6, 2025 | 96.43 | 98.70 | 93.92 | 97.24 | 97.24 | 2.39% | 1,578,731 |
| Nov 5, 2025 | 96.23 | 100.55 | 94.59 | 94.97 | 94.97 | -2.19% | 1,919,215 |
| Nov 4, 2025 | 100.29 | 101.99 | 96.00 | 97.10 | 97.10 | -5.28% | 2,546,115 |
| Nov 3, 2025 | 97.54 | 103.88 | 97.42 | 102.51 | 102.51 | 3.45% | 2,722,200 |
| Oct 31, 2025 | 94.93 | 100.80 | 94.00 | 99.09 | 99.09 | 3.94% | 3,026,599 |
| Oct 30, 2025 | 94.89 | 98.28 | 94.22 | 95.33 | 95.33 | 0.25% | 2,794,700 |
| Oct 29, 2025 | 92.01 | 96.41 | 91.49 | 95.09 | 95.09 | 1.72% | 2,397,356 |
| Oct 28, 2025 | 95.80 | 96.98 | 92.86 | 93.48 | 93.48 | -2.73% | 1,341,454 |
| Oct 27, 2025 | 93.12 | 100.88 | 93.12 | 96.10 | 96.10 | 4.00% | 3,057,347 |
| Oct 24, 2025 | 89.83 | 94.00 | 89.26 | 92.40 | 92.40 | 3.15% | 2,173,179 |
| Oct 23, 2025 | 90.88 | 92.25 | 88.00 | 89.58 | 89.58 | -1.93% | 1,384,815 |
| Oct 22, 2025 | 92.50 | 92.51 | 89.73 | 91.34 | 91.34 | -0.86% | 1,759,980 |
| Oct 21, 2025 | 86.16 | 93.45 | 84.24 | 92.13 | 92.13 | 8.85% | 2,729,282 |
| Oct 20, 2025 | 80.21 | 86.25 | 80.14 | 84.64 | 84.64 | 6.71% | 2,051,232 |
| Oct 17, 2025 | 81.76 | 81.76 | 79.28 | 79.32 | 79.32 | -2.03% | 871,700 |
| Oct 16, 2025 | 81.50 | 83.03 | 80.51 | 80.96 | 80.96 | -0.89% | 1,051,932 |
| Oct 15, 2025 | 82.20 | 83.18 | 79.99 | 81.69 | 81.69 | 0.17% | 1,618,200 |
| Oct 14, 2025 | 86.87 | 88.00 | 80.00 | 81.55 | 81.55 | -6.09% | 2,292,129 |
| Oct 13, 2025 | 80.17 | 87.77 | 80.17 | 86.84 | 86.84 | -4.19% | 1,990,365 |
| Oct 10, 2025 | 94.99 | 95.99 | 89.51 | 90.64 | 90.64 | -5.08% | 2,170,427 |
| Oct 9, 2025 | 91.59 | 97.98 | 91.59 | 95.49 | 95.49 | 7.32% | 3,507,006 |