Skip to main content
Hengbo Holdings Co.,Ltd. (SHE:301225)
China flag China · Delayed Price · Currency is CNY
96.54
-1.55 (-1.58%)
At close: Apr 29, 2026

Hengbo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026103.22103.2297.5098.0998.09-5.04%1,405,200
Apr 27, 2026104.01106.86102.00103.30103.30-1.14%1,929,402
Apr 24, 2026109.15111.00104.19104.49104.49-5.18%1,844,532
Apr 23, 2026113.66114.72108.80110.20110.20-3.05%1,575,758
Apr 22, 2026113.14115.00110.80113.67113.67-1.07%2,059,742
Apr 21, 2026114.00118.22113.57114.90114.90-0.18%1,728,805
Apr 20, 2026114.99116.19113.02115.11115.11-0.60%1,811,136
Apr 17, 2026113.48117.78110.70115.80115.80-1.45%2,551,602
Apr 16, 2026120.00123.90114.58117.50117.502.53%3,266,313
Apr 15, 2026112.00119.10112.00114.60114.602.32%2,163,542
Apr 14, 2026112.64115.30111.74112.00112.000.18%1,634,405
Apr 13, 2026114.55116.57111.50111.80111.80-3.14%1,554,307
Apr 10, 2026116.50118.60112.41115.43115.430.87%2,163,942
Apr 9, 2026112.91117.48110.28114.44114.440.41%2,372,810
Apr 8, 2026107.12115.38106.25113.97113.979.54%3,061,324
Apr 7, 2026106.69108.00103.00104.04104.04-2.47%2,027,345
Apr 3, 2026110.23111.00106.22106.68106.68-3.21%2,963,472
Apr 2, 2026103.71111.90100.86110.22110.224.91%5,687,092
Apr 1, 2026100.00107.3897.60105.06105.064.64%4,610,636
Mar 31, 2026103.89105.3198.70100.40100.40-1.42%3,302,200
Mar 30, 202697.99104.2397.02101.85101.853.80%2,433,200
Mar 27, 202698.1099.6596.8298.1298.12-0.65%1,536,642
Mar 26, 202699.88103.9597.8198.7698.760.12%1,901,027
Mar 25, 202697.17102.0096.3798.6498.644.17%1,957,257
Mar 24, 202695.6998.9092.2494.6994.692.92%1,969,460
Mar 23, 202698.3099.0091.0092.0092.00-6.41%1,812,057
Mar 20, 2026104.01104.7397.0098.3098.30-3.06%1,033,852
Mar 19, 2026105.75105.80100.77101.40101.40-4.37%1,165,959
Mar 18, 2026106.65106.88104.05106.03106.03-0.16%1,443,514
Mar 17, 2026113.01113.58106.01106.20106.20-5.37%1,890,552
Mar 16, 2026115.07116.04111.29112.23112.23-2.47%1,380,787
Mar 13, 2026118.99118.99114.87115.07115.07-2.71%941,034
Mar 12, 2026120.66123.50117.55118.28118.28-2.14%1,025,500
Mar 11, 2026123.29125.00120.06120.87120.87-1.96%1,506,149
Mar 10, 2026121.01123.80118.81123.29123.293.45%1,342,342
Mar 9, 2026119.32120.98116.28119.18119.18-1.90%1,340,800
Mar 6, 2026122.40125.20120.28121.49121.49-0.74%1,134,757
Mar 5, 2026125.44126.62122.03122.40122.40-1.73%1,447,258
Mar 4, 2026126.09128.09122.00124.56124.56-3.50%2,688,889
Mar 3, 2026132.12138.90128.88129.08129.08-3.30%1,320,500
Mar 2, 2026134.90135.75128.28133.49133.49-1.05%1,801,282
Feb 27, 2026134.57138.80133.51134.91134.910.07%1,259,400
Feb 26, 2026131.02137.29130.95134.82134.822.92%1,442,873
Feb 25, 2026128.09131.60127.20131.00131.002.12%1,102,200
Feb 24, 2026134.17136.16128.00128.28128.28-4.11%1,054,500
Feb 13, 2026136.12139.23133.11133.78133.78-1.52%1,137,683
Feb 12, 2026138.92143.18135.31135.85135.85-2.21%1,410,501
Feb 11, 2026142.18142.74138.00138.92138.92-2.51%846,278
Feb 10, 2026141.29144.08139.05142.49142.491.20%1,114,730
Feb 9, 2026144.16144.16137.16140.80140.80-1.05%1,297,459
Feb 6, 2026140.00148.50139.09142.30142.300.57%1,452,643
Feb 5, 2026142.00144.50140.67141.49141.49-0.92%738,400
Feb 4, 2026144.04145.39140.20142.81142.81-1.54%1,306,637
Feb 3, 2026143.42146.68141.00145.05145.051.99%1,157,365
Feb 2, 2026145.99150.44140.10142.22142.22-3.16%1,886,356
Jan 30, 2026151.76152.00144.50146.86146.86-0.47%1,046,989
Jan 29, 2026155.00158.50145.39147.56147.56-4.46%1,453,983
Jan 28, 2026164.00164.00152.00154.45154.45-4.90%1,878,491
Jan 27, 2026161.57163.57156.00162.40162.40-0.49%1,669,069
Jan 26, 2026165.24169.85160.00163.20163.20-1.69%1,653,734
Jan 23, 2026166.26174.74162.50166.00166.00-0.63%2,041,316
Jan 22, 2026167.90179.99164.00167.05167.05-1.50%2,276,342
Jan 21, 2026166.40173.73161.71169.60169.602.94%2,175,106
Jan 20, 2026168.30173.99161.52164.75164.75-4.77%2,692,555
Jan 19, 2026154.21176.86151.32173.00173.0012.19%3,747,558
Jan 16, 2026145.00159.78144.00154.20154.206.82%3,059,539
Jan 15, 2026147.00152.00142.00144.35144.35-3.25%1,476,556
Jan 14, 2026151.21154.89145.27149.20149.20-2.60%1,918,218
Jan 13, 2026150.61163.00148.23153.19153.190.70%2,523,131
Jan 12, 2026146.50155.00144.18152.13152.130.75%2,609,348
Jan 9, 2026148.62153.99146.44151.00151.002.17%2,625,501
Jan 8, 2026151.78152.34146.40147.79147.79-2.99%2,182,424
Jan 7, 2026152.86155.19149.43152.35152.35-1.32%2,254,712
Jan 6, 2026154.02155.88146.22154.39154.39-1.26%3,219,075
Jan 5, 2026163.48163.94153.61156.36156.36-5.52%3,804,187
Dec 31, 2025149.07173.20145.35165.50165.506.29%4,430,529
Dec 30, 2025145.37162.31137.10155.71155.7111.95%4,614,162
Dec 29, 2025113.03139.09112.13139.09139.0920.00%3,554,406
Dec 26, 2025109.61118.56109.02115.91115.915.59%2,492,679
Dec 25, 202599.16114.9499.15109.77109.7710.71%2,909,016
Dec 24, 202599.46100.9897.5599.1599.15-0.32%703,205
Dec 23, 202598.69100.1097.4699.4799.470.79%640,060
Dec 22, 202596.91100.6096.2098.6998.691.95%1,085,175
Dec 19, 2025100.75100.7596.0096.8096.80-1.69%1,095,487
Dec 18, 2025100.01103.4398.2098.4698.46-2.40%1,223,351
Dec 17, 202597.65101.6697.65100.88100.883.31%1,439,500
Dec 16, 202597.0099.5696.0097.6597.650.85%1,461,660
Dec 15, 2025101.36102.2481.0096.8396.83-4.35%1,624,651
Dec 12, 2025101.71103.24100.50101.23101.23-1.47%1,416,158
Dec 11, 2025109.80110.01102.52102.74102.74-6.60%2,041,170
Dec 10, 2025104.86111.00104.00110.00110.005.39%2,994,167
Dec 9, 2025102.80107.88102.52104.37104.371.52%1,756,769
Dec 8, 2025103.17104.0098.07102.81102.81-3.25%3,115,278
Dec 5, 202597.31109.0897.00106.26106.267.83%3,932,997
Dec 4, 2025102.49105.9098.0098.5498.54-1.01%3,019,528
Dec 3, 202599.65101.4997.8599.5599.550.59%1,779,050
Dec 2, 202599.59100.3696.8098.9798.97-1.81%1,952,314
Dec 1, 2025100.16104.0098.23100.79100.790.79%2,828,193
Nov 28, 202595.42102.0293.31100.00100.003.62%3,949,248
Nov 27, 202595.3998.4093.5096.5196.511.80%2,647,365