Hengbao Co.,Ltd. (002104.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002104.SZ Historical Return
If you invested ¥1000 in Hengbao Co.,Ltd. (002104.SZ) 10 years ago, it would be worth ¥730.86 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,736.94, while ¥1000 invested 1 year ago would be worth ¥455.36. This corresponds to total returns of -26.91%, 73.69%, -54.46%, respectively, with annualized returns of -3.09%, 11.67%, -54.46%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002104.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 9.88 | 10.09 | 10.09 | 10.26 | 9.88 | 25.8M |
| October 20, 2026 | 9.88 | 9.88 | 9.88 | 9.99 | 9.76 | 17.69M |
| October 19, 2026 | 9.86 | 9.92 | 9.92 | 10.06 | 9.81 | 19.56M |
| October 16, 2026 | 10.24 | 9.95 | 9.95 | 10.34 | 9.86 | 25.03M |
| October 15, 2026 | 9.9 | 10 | 10 | 10.27 | 9.9 | 20.71M |
| October 14, 2026 | 10.4 | 10.21 | 10.21 | 10.45 | 10.15 | 20.04M |
| October 13, 2026 | 9.99 | 10.35 | 10.35 | 10.48 | 9.86 | 30.28M |
| October 12, 2026 | 10.3 | 10.1 | 10.1 | 10.33 | 10.08 | 20.3M |
| October 09, 2026 | 9.93 | 10.36 | 10.36 | 10.38 | 9.64 | 35.81M |
| October 08, 2026 | 10.13 | 9.99 | 9.99 | 10.26 | 9.93 | 18.82M |
| September 30, 2026 | 10.26 | 10.12 | 10.12 | 10.3 | 10.05 | 17.32M |
| September 29, 2026 | 10.15 | 10.16 | 10.16 | 10.26 | 10.13 | 18.44M |
| September 28, 2026 | 10.49 | 10.21 | 10.21 | 10.52 | 10.14 | 26.4M |
| September 24, 2026 | 10.85 | 10.54 | 10.54 | 10.9 | 10.52 | 40.15M |
| September 23, 2026 | 11.13 | 10.93 | 10.93 | 11.68 | 10.9 | 60.84M |
| September 22, 2026 | 11.13 | 11.68 | 11.68 | 12.1 | 11.13 | 75.7M |
| September 21, 2026 | 11.5 | 11.8 | 11.8 | 11.99 | 11.2 | 94.77M |
| September 18, 2026 | 11.13 | 11.13 | 11.13 | 11.19 | 11.02 | 37.36M |
| September 17, 2026 | 11.06 | 11.03 | 11.03 | 11.16 | 10.85 | 35.33M |
| September 16, 2026 | 11.2 | 11.18 | 11.18 | 11.28 | 11 | 34.48M |
| September 15, 2026 | 11.83 | 11.25 | 11.25 | 11.89 | 11.23 | 38.46M |
| September 11, 2026 | 13.93 | 11.8 | 11.8 | 13.93 | 11.61 | 57.45M |
| September 10, 2026 | 12.6 | 12.36 | 12.36 | 12.72 | 12.2 | 71.65M |
| September 09, 2026 | 13.93 | 12.88 | 12.88 | 13.93 | 12.68 | 98.85M |
| September 08, 2026 | 13.24 | 13.28 | 13.28 | 13.9 | 13.05 | 125.95M |
| September 07, 2026 | 13.63 | 13.53 | 13.53 | 14.18 | 13.34 | 171.17M |
| September 04, 2026 | 13.93 | 14.05 | 14.05 | 14.36 | 13.73 | 206.02M |
| September 03, 2026 | 13.38 | 13.05 | 13.05 | 14.73 | 13 | 193.76M |
| September 02, 2026 | 12.32 | 13.51 | 13.51 | 13.51 | 11.93 | 139.67M |
| September 01, 2026 | 11.33 | 12.28 | 12.28 | 12.28 | 11.22 | 40.51M |
| August 31, 2026 | 11.43 | 11.16 | 11.16 | 11.52 | 11.03 | 54.42M |
| August 28, 2026 | 11.84 | 11.66 | 11.66 | 11.95 | 11.57 | 61.28M |
| August 27, 2026 | 11.24 | 11.82 | 11.82 | 11.95 | 11.24 | 82M |
| August 26, 2026 | 11.61 | 11.42 | 11.42 | 11.68 | 11.13 | 82.84M |
| August 25, 2026 | 11.22 | 11.33 | 11.33 | 11.89 | 10.95 | 115.06M |
| August 24, 2026 | 10.59 | 11.51 | 11.51 | 11.8 | 10.54 | 118.18M |
| August 21, 2026 | 10.06 | 10.74 | 10.74 | 11 | 10.05 | 103.19M |
| August 20, 2026 | 9.59 | 10.01 | 10.01 | 10.1 | 9.48 | 59.36M |
| August 19, 2026 | 9.83 | 9.4 | 9.4 | 9.9 | 9.4 | 31.52M |
| August 18, 2026 | 10.18 | 9.98 | 9.98 | 10.18 | 9.82 | 32.54M |
| August 17, 2026 | 10.3 | 10.17 | 10.17 | 10.31 | 10.03 | 30.63M |
| August 14, 2026 | 10.47 | 10.3 | 10.3 | 10.86 | 10.2 | 37.61M |
| August 13, 2026 | 10.75 | 10.41 | 10.41 | 10.88 | 10.41 | 48.88M |
| August 12, 2026 | 10.89 | 10.71 | 10.71 | 10.89 | 10.63 | 42.7M |
| August 11, 2026 | 10.76 | 10.9 | 10.9 | 11.19 | 10.61 | 59.79M |
| August 10, 2026 | 10.93 | 10.82 | 10.82 | 10.98 | 10.67 | 71.84M |
| August 07, 2026 | 11.83 | 11.16 | 11.16 | 12 | 10.87 | 117.9M |
| August 06, 2026 | 10.6 | 11.76 | 11.76 | 11.76 | 10.58 | 28.48M |
| August 05, 2026 | 10.58 | 10.69 | 10.69 | 10.87 | 10.52 | 34.11M |
| August 04, 2026 | 10.59 | 10.6 | 10.6 | 10.8 | 10.49 | 41.44M |
| August 03, 2026 | 10.32 | 10.49 | 10.49 | 10.51 | 10.17 | 30.62M |
| July 31, 2026 | 10 | 10.27 | 10.27 | 10.44 | 9.96 | 39.99M |
| July 30, 2026 | 9.99 | 10.12 | 10.12 | 10.4 | 9.93 | 38.94M |
| July 29, 2026 | 9.94 | 10.08 | 10.08 | 10.19 | 9.78 | 44.33M |
| July 28, 2026 | 9.57 | 9.99 | 9.99 | 10.1 | 9.54 | 53.52M |
| July 27, 2026 | 9.03 | 9.62 | 9.62 | 9.65 | 8.88 | 42.19M |
| July 24, 2026 | 9.3 | 9.04 | 9.04 | 9.39 | 9.04 | 27.6M |
| July 23, 2026 | 9.2 | 9.44 | 9.44 | 9.47 | 9.13 | 32.96M |
| July 22, 2026 | 9.38 | 9.24 | 9.24 | 9.56 | 9.19 | 40.5M |
| July 21, 2026 | 9.15 | 9.53 | 9.53 | 9.93 | 9.1 | 55.24M |
AD
